Get the Stockscreener App
0.22
0.00%
0.00
After Hours:
.99
0.77
+350.00%
Bion Environmental Technologies Inc. Stock (BNET) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.23 | $0.22 | $0.01 | 23,600.0 | +0.00% |
| Nov 26, 2024 | $0.22 | $0.215 | $0.005 | 2,736.0 | -4.35% |
| Nov 25, 2024 | $0.25 | $0.20 | $0.05 | 27,070.0 | +0.00% |
| Nov 22, 2024 | $0.254 | $0.20 | $0.054 | 53,733.0 | +4.59% |
| Nov 21, 2024 | $0.22 | $0.20 | $0.02 | 11,880.0 | -4.39% |
| Nov 20, 2024 | $0.23 | $0.22 | $0.01 | 2,280.0 | -4.17% |
| Nov 19, 2024 | $0.2599 | $0.22 | $0.0399 | 17,152.0 | +20.00% |
| Nov 18, 2024 | $0.2301 | $0.1874 | $0.0427 | 125,009.0 | -9.30% |
| Nov 15, 2024 | $0.2304 | $0.2205 | $0.00985 | 1,934.0 | -4.28% |
| Nov 14, 2024 | $0.2304 | $0.2304 | $0.00 | 350.0 | +4.47% |
| Nov 13, 2024 | $0.2205 | $0.2205 | $0.00 | 214.0 | -15.19% |
| Nov 11, 2024 | $0.26 | $0.2403 | $0.0198 | 1,003.0 | -5.76% |
| Nov 07, 2024 | $0.2759 | $0.2205 | $0.0554 | 1,539.0 | +14.96% |
| Nov 06, 2024 | $0.24 | $0.22 | $0.02 | 10,000.0 | +9.09% |
| Nov 01, 2024 | $0.24 | $0.22 | $0.02 | 6,594.0 | -8.33% |
| Oct 31, 2024 | $0.26 | $0.2305 | $0.0295 | 9,608.0 | -9.09% |
| Oct 30, 2024 | $0.264 | $0.255 | $0.009 | 6,134.0 | -2.22% |
Bion Environmental Technologies Inc. Stock (BNET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bion Environmental Technologies Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bion Environmental Technologies Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bion Environmental Technologies Inc. Stock (BNET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2759 | $0.1874 | $0.0885 | 285,094.0 | -8.33% |
| Oct, 2024 | $0.30 | $0.2276 | $0.0725 | 129,111.0 | +14.29% |
| Sep, 2024 | $0.245 | $0.192 | $0.053 | 143,552.0 | -4.55% |
| Aug, 2024 | $0.34 | $0.15 | $0.19 | 491,363.0 | -29.03% |
| Jul, 2024 | $0.54 | $0.26 | $0.28 | 309,410.0 | -38.00% |
| Jun, 2024 | $0.57 | $0.30 | $0.27 | 485,058.0 | +2.03% |
| May, 2024 | $0.80 | $0.37 | $0.43 | 274,346.0 | -38.74% |
| Apr, 2024 | $1.00 | $0.56 | $0.44 | 290,848.0 | -9.09% |
| Mar, 2024 | $1.12 | $0.822 | $0.298 | 507,098.0 | -21.60% |
| Feb, 2024 | $1.21 | $1.10 | $0.11 | 512,222.0 | -6.46% |
| Jan, 2024 | $1.30 | $0.9215 | $0.3785 | 275,210.0 | +30.43% |
Bion Environmental Technologies Inc. Stock (BNET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.09 | $0.88 | $0.215 | 360,469.0 | -9.80% |
| Nov, 2023 | $1.14 | $1.01 | $0.13 | 336,055.0 | -5.12% |
| Oct, 2023 | $1.18 | $0.8617 | $0.3183 | 346,430.0 | -0.46% |
| Sep, 2023 | $1.19 | $0.95 | $0.24 | 188,521.0 | +0.00% |
| Aug, 2023 | $1.23 | $1.04 | $0.19 | 168,908.0 | -4.85% |
| Jul, 2023 | $1.28 | $0.90 | $0.38 | 225,754.0 | -8.47% |
| Jun, 2023 | $1.54 | $1.09 | $0.45 | 146,710.0 | -2.75% |
| May, 2023 | $1.65 | $1.25 | $0.40 | 232,538.0 | -17.74% |
| Apr, 2023 | $1.75 | $1.21 | $0.54 | 156,099.0 | -8.82% |
| Mar, 2023 | $1.90 | $1.44 | $0.46 | 238,184.0 | -2.86% |
| Feb, 2023 | $2.28 | $1.49 | $0.795 | 349,224.0 | -15.87% |
| Jan, 2023 | $2.30 | $1.17 | $1.13 | 463,084.0 | +60.00% |
Bion Environmental Technologies Inc. Stock (BNET) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.34 | $0.505 | $0.835 | 442,996.0 | +13.04% |
| Nov, 2022 | $1.30 | $1.01 | $0.29 | 116,070.0 | +4.55% |
| Oct, 2022 | $1.49 | $1.07 | $0.42 | 143,565.0 | -15.38% |
| Sep, 2022 | $1.65 | $1.02 | $0.63 | 191,200.0 | -18.75% |
| Aug, 2022 | $1.75 | $1.10 | $0.65 | 273,577.0 | +33.33% |
| Jul, 2022 | $1.20 | $0.91 | $0.29 | 84,560.0 | +12.15% |
| May, 2022 | $1.13 | $1.07 | $0.06 | 3,547.0 | +0.00% |
0.85%
2.52%
Cap:
|
Volume (24h):