Stockscreener 앱 받기
0.22
0.00%
0.00
시간 외 거래:
.99
0.77
+350.00%
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.23 | $0.22 | $0.01 | 23,600.0 | +0.00% |
| 2024-11-26 | $0.22 | $0.215 | $0.005 | 2,736.0 | -4.35% |
| 2024-11-25 | $0.25 | $0.20 | $0.05 | 27,070.0 | +0.00% |
| 2024-11-22 | $0.254 | $0.20 | $0.054 | 53,733.0 | +4.59% |
| 2024-11-21 | $0.22 | $0.20 | $0.02 | 11,880.0 | -4.39% |
| 2024-11-20 | $0.23 | $0.22 | $0.01 | 2,280.0 | -4.17% |
| 2024-11-19 | $0.2599 | $0.22 | $0.0399 | 17,152.0 | +20.00% |
| 2024-11-18 | $0.2301 | $0.1874 | $0.0427 | 125,009.0 | -9.30% |
| 2024-11-15 | $0.2304 | $0.2205 | $0.00985 | 1,934.0 | -4.28% |
| 2024-11-14 | $0.2304 | $0.2304 | $0.00 | 350.0 | +4.47% |
| 2024-11-13 | $0.2205 | $0.2205 | $0.00 | 214.0 | -15.19% |
| 2024-11-11 | $0.26 | $0.2403 | $0.0198 | 1,003.0 | -5.76% |
| 2024-11-07 | $0.2759 | $0.2205 | $0.0554 | 1,539.0 | +14.96% |
| 2024-11-06 | $0.24 | $0.22 | $0.02 | 10,000.0 | +9.09% |
| 2024-11-01 | $0.24 | $0.22 | $0.02 | 6,594.0 | -8.33% |
| 2024-10-31 | $0.26 | $0.2305 | $0.0295 | 9,608.0 | -9.09% |
| 2024-10-30 | $0.264 | $0.255 | $0.009 | 6,134.0 | -2.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.2759 | $0.1874 | $0.0885 | 308,694.0 | -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 | 512,222.0 | -6.46% |
| 2024-01 | $1.30 | $0.9215 | $0.3785 | 275,210.0 | +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% |
Bion Environmental Technologies Inc. 주식 (BNET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.34 | $0.505 | $0.835 | 442,996.0 | +13.04% |
| 2022-11 | $1.30 | $1.01 | $0.29 | 116,070.0 | +4.55% |
| 2022-10 | $1.49 | $1.07 | $0.42 | 143,565.0 | -15.38% |
| 2022-09 | $1.65 | $1.02 | $0.63 | 191,200.0 | -18.75% |
| 2022-08 | $1.75 | $1.10 | $0.65 | 273,577.0 | +33.33% |
| 2022-07 | $1.20 | $0.91 | $0.29 | 84,560.0 | +12.15% |
| 2022-05 | $1.13 | $1.07 | $0.06 | 3,547.0 | +0.00% |
0.85%
2.52%
자본화:
|
볼륨(24시간):