Stockscreener 앱 받기
0.1701
12.31%
-0.0239
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.21 | $0.1701 | $0.0399 | 7,885.0 | -12.31% |
| 2025-05-30 | $0.20 | $0.1799 | $0.0201 | 5,302.0 | -19.18% |
| 2025-05-29 | $0.30 | $0.20 | $0.10 | 166,640.0 | +9.09% |
| 2025-05-28 | $0.22 | $0.1376 | $0.0825 | 138,970.0 | +111.54% |
| 2025-05-27 | $0.1323 | $0.104 | $0.0283 | 2,266.0 | -21.39% |
| 2025-05-23 | $0.1323 | $0.10 | $0.0323 | 100,943.0 | +39.26% |
| 2025-05-21 | $0.095 | $0.095 | $0.00 | 10,000.0 | -5.00% |
| 2025-05-20 | $0.10 | $0.0916 | $0.00843 | 68,141.0 | -3.47% |
| 2025-05-19 | $0.1036 | $0.08 | $0.0236 | 29,000.0 | +12.61% |
| 2025-05-16 | $0.1202 | $0.092 | $0.0282 | 53,500.0 | -23.79% |
| 2025-05-15 | $0.1207 | $0.10 | $0.0207 | 50,252.0 | +0.60% |
| 2025-05-14 | $0.12 | $0.12 | $0.00 | 10,000.0 | +0.00% |
| 2025-05-13 | $0.12 | $0.105 | $0.015 | 22,028.0 | +4.35% |
| 2025-05-12 | $0.115 | $0.1125 | $0.0025 | 2,586.0 | +4.55% |
| 2025-05-09 | $0.14 | $0.10 | $0.04 | 160,200.0 | -19.12% |
| 2025-05-08 | $0.136 | $0.10 | $0.036 | 14,100.0 | +0.74% |
Bion Environmental Technologies Inc. 주식 (BNET) 연도별 가격 이력
이 심층 분석에서는 Bion Environmental Technologies Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bion Environmental Technologies Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.21 | $0.1701 | $0.0399 | 7,885.0 | -12.31% |
| 2025-05 | $0.30 | $0.0755 | $0.2245 | 968,627.0 | +198.42% |
| 2025-04 | $0.10 | $0.0425 | $0.0575 | 1,569,856.0 | -31.29% |
| 2025-03 | $0.20 | $0.0699 | $0.1301 | 607,435.0 | -47.44% |
| 2025-02 | $0.21 | $0.149 | $0.061 | 430,779.0 | -14.29% |
| 2025-01 | $0.2159 | $0.15 | $0.0659 | 279,295.0 | +23.46% |
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2473 | $0.153 | $0.0943 | 946,423.0 | -26.77% |
| 2024-11 | $0.2759 | $0.1874 | $0.0885 | 285,094.0 | -8.33% |
| 2024-10 | $0.30 | $0.2276 | $0.0725 | 129,111.0 | +14.29% |
| 2024-09 | $0.245 | $0.192 | $0.053 | 143,552.0 | -4.55% |
| 2024-08 | $0.34 | $0.15 | $0.19 | 491,363.0 | -29.03% |
| 2024-07 | $0.54 | $0.26 | $0.28 | 309,410.0 | -38.00% |
| 2024-06 | $0.57 | $0.30 | $0.27 | 485,058.0 | +2.03% |
| 2024-05 | $0.80 | $0.37 | $0.43 | 274,346.0 | -38.74% |
| 2024-04 | $1.00 | $0.56 | $0.44 | 290,848.0 | -9.09% |
| 2024-03 | $1.12 | $0.822 | $0.298 | 507,098.0 | -21.60% |
| 2024-02 | $1.21 | $1.10 | $0.11 | 513,422.0 | -6.46% |
| 2024-01 | $1.30 | $0.9215 | $0.3785 | 278,103.0 | +30.43% |
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.09 | $0.88 | $0.215 | 360,469.0 | -9.80% |
| 2023-11 | $1.14 | $1.01 | $0.13 | 336,055.0 | -5.12% |
| 2023-10 | $1.18 | $0.8617 | $0.3183 | 346,430.0 | -0.46% |
| 2023-09 | $1.19 | $0.95 | $0.24 | 188,521.0 | +0.00% |
| 2023-08 | $1.23 | $1.04 | $0.19 | 168,908.0 | -4.85% |
| 2023-07 | $1.28 | $0.90 | $0.38 | 225,754.0 | -8.47% |
| 2023-06 | $1.54 | $1.09 | $0.45 | 146,710.0 | -2.75% |
| 2023-05 | $1.65 | $1.25 | $0.40 | 232,538.0 | -17.74% |
| 2023-04 | $1.75 | $1.21 | $0.54 | 156,099.0 | -8.82% |
| 2023-03 | $1.90 | $1.44 | $0.46 | 238,184.0 | -2.86% |
| 2023-02 | $2.28 | $1.49 | $0.795 | 349,224.0 | -15.87% |
| 2023-01 | $2.30 | $1.17 | $1.13 | 463,084.0 | +60.00% |
5.48%
0.33%
자본화:
|
볼륨(24시간):