Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bion Environmental Technologies Inc (OP: BNET )

0.5200 +0.2200 (+73.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.7600 0.7600 0.6501 0.7200 1,100 +0.00(+0.00%)
Sep 27, 2018 0.7200 0.7200 0.7200 0.7200 101 +0.01(+1.84%)
Sep 26, 2018 0.7000 0.7070 0.7000 0.7070 2,000 +0.02(+2.46%)
Sep 25, 2018 0.7100 0.7100 0.6900 0.6900 6,000 -0.07(-9.21%)
Sep 24, 2018 0.7550 0.7600 0.7550 0.7600 1,700 +0.02(+2.70%)
Sep 21, 2018 0.7100 0.7400 0.7100 0.7400 4,300 -0.02(-2.63%)
Sep 20, 2018 0.7625 0.7650 0.7500 0.7600 13,360 -0.01(-0.65%)
Sep 19, 2018 0.7430 0.7650 0.7430 0.7650 3,000 +0.03(+3.38%)
Sep 18, 2018 0.7300 0.7430 0.7100 0.7400 7,000 +0.00(+0.00%)
Sep 17, 2018 0.7400 0.7400 0.7400 17 +0.00(+0.00%)
Sep 14, 2018 0.7100 0.7600 0.7100 0.7400 6,600 -0.04(-5.01%)
Sep 13, 2018 0.7790 0.7790 0.7790 0.7790 1,000 +0.06(+7.89%)
Sep 12, 2018 0.6500 0.7220 0.6000 0.7220 21,622 +0.00(+0.28%)
Sep 11, 2018 0.7300 0.7300 0.6000 0.7200 6,593 -0.04(-5.26%)
Sep 10, 2018 0.7500 0.7600 0.7500 0.7600 3,836 +0.01(+1.60%)
Sep 07, 2018 0.7700 0.7700 0.7480 0.7480 2,100 -0.01(-1.58%)
Sep 06, 2018 0.7420 0.7600 0.7300 0.7600 5,100 -0.01(-0.89%)
Sep 04, 2018 0.7668 0.7668 0.7668 0 -0.01(-1.69%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 -0.02(-1.89%)
Aug 30, 2018 0.7500 0.7950 0.7500 0.7950 37,031 +0.04(+5.44%)
Aug 29, 2018 0.7500 0.7540 0.7400 0.7540 20,164 -0.02(-2.58%)
Aug 28, 2018 0.7520 0.7740 0.7520 0.7740 1,103 -0.02(-2.64%)
Aug 27, 2018 0.7770 0.7950 0.7770 0.7950 27,784 +0.00(+0.00%)
Aug 24, 2018 0.7777 0.7950 0.7777 0.7950 11,100 +0.01(+0.63%)
Aug 23, 2018 0.7800 0.7950 0.7200 0.7900 22,760 +0.03(+3.27%)
Aug 22, 2018 0.7500 0.7650 0.7500 0.7650 4,812 +0.02(+2.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7500 7,020 -0.02(-1.96%)
Aug 17, 2018 0.7725 0.7725 0.7650 0.7650 1,500 -0.02(-1.92%)
Aug 16, 2018 0.7900 0.7900 0.7460 0.7800 8,975 -0.02(-2.50%)
Aug 15, 2018 0.7850 0.8000 0.7625 0.8000 8,903 +0.02(+1.91%)
Aug 14, 2018 0.6900 0.7900 0.6900 0.7850 35,501 +0.14(+20.77%)
Aug 13, 2018 0.6200 0.6620 0.6200 0.6500 1,203 +0.00(+0.00%)
Aug 10, 2018 0.6500 0.6500 0.6000 0.6500 19,000 +0.01(+1.56%)
Aug 09, 2018 0.6100 0.6400 0.6100 0.6400 9,409 +0.04(+5.96%)
Aug 08, 2018 0.6040 0.6040 0.6040 0.6040 900 +0.00(+0.07%)
Aug 07, 2018 0.5940 0.6036 0.5940 0.6036 200 +0.00(+0.60%)
Aug 06, 2018 0.5880 0.6000 0.5300 0.6000 19,430 +0.03(+5.63%)
Aug 03, 2018 0.5501 0.6100 0.4600 0.5680 57,100 -0.01(-2.07%)
Aug 02, 2018 0.5790 0.5800 0.5790 0.5800 2,500 +0.02(+3.57%)
Jul 31, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 30, 2018 0.5790 0.5800 0.5500 0.5700 15,145 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5700 0.5500 0.5700 27,000 +0.02(+3.62%)
Jul 25, 2018 0.5501 0.5501 0.5501 0 -0.01(-1.42%)
Jul 23, 2018 0.5580 0.5580 0.5580 0 +0.01(+1.45%)
Jul 20, 2018 0.5500 0.5500 0.5500 0.5500 6,600 +0.00(+0.00%)
Jul 17, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 16, 2018 0.4710 0.5500 0.4710 0.5500 870 +0.00(+0.00%)
Jul 13, 2018 0.5400 0.5590 0.5400 0.5500 9,816 +0.02(+4.36%)
Jul 12, 2018 0.4710 0.5270 0.4710 0.5270 340 -0.02(-4.18%)
Jul 11, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jul 10, 2018 0.5400 0.5500 0.5000 0.5500 16,100 -0.01(-1.61%)
Jul 09, 2018 0.5450 0.5590 0.5450 0.5590 8,260 +0.02(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.