Get the Stockscreener App
0.17
0.00%
0.00
After Hours:
.99
0.82
+482.35%
Bion Environmental Technologies Inc. Stock (BNET) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $0.209 | $0.17 | $0.039 | 33,084.0 | +0.00% |
| Aug 07, 2025 | $0.17 | $0.17 | $0.00 | 2,450.0 | +5.49% |
| Aug 06, 2025 | $0.1712 | $0.16 | $0.0112 | 15,051.0 | -5.76% |
| Aug 05, 2025 | $0.2096 | $0.17 | $0.0396 | 11,256.0 | -7.57% |
| Aug 04, 2025 | $0.185 | $0.185 | $0.00 | 5,150.0 | +2.78% |
| Aug 01, 2025 | $0.195 | $0.18 | $0.015 | 6,450.0 | -10.00% |
| Jul 31, 2025 | $0.20 | $0.18 | $0.02 | 5,433.0 | +11.11% |
| Jul 29, 2025 | $0.19 | $0.18 | $0.01 | 14,823.0 | -10.00% |
| Jul 28, 2025 | $0.20 | $0.185 | $0.015 | 200.0 | +8.11% |
| Jul 25, 2025 | $0.21 | $0.18 | $0.03 | 6,499.0 | -17.11% |
| Jul 24, 2025 | $0.24 | $0.20 | $0.04 | 41,407.0 | +17.47% |
| Jul 23, 2025 | $0.19 | $0.19 | $0.00 | 1,055.0 | -5.00% |
| Jul 22, 2025 | $0.21 | $0.18 | $0.03 | 31,884.0 | +0.05% |
| Jul 18, 2025 | $0.1999 | $0.18 | $0.0199 | 1,503.0 | +11.06% |
| Jul 17, 2025 | $0.1939 | $0.18 | $0.0139 | 3,700.0 | -5.24% |
| Jul 16, 2025 | $0.1996 | $0.1801 | $0.0195 | 28,011.0 | +5.53% |
| Jul 15, 2025 | $0.18 | $0.18 | $0.00 | 8,500.0 | +0.00% |
| Jul 14, 2025 | $0.1827 | $0.18 | $0.00273 | 12,209.0 | +4.47% |
| Jul 11, 2025 | $0.1999 | $0.1723 | $0.0276 | 48,496.0 | -4.28% |
| Jul 10, 2025 | $0.19 | $0.18 | $0.00995 | 5,123.0 | -5.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.2096 | $0.16 | $0.0496 | 73,441.0 | -15.00% |
| Jul, 2025 | $0.24 | $0.1721 | $0.068 | 325,270.0 | +4.85% |
| Jun, 2025 | $0.24 | $0.1438 | $0.0963 | 412,409.0 | -1.66% |
| May, 2025 | $0.30 | $0.0755 | $0.2245 | 968,627.0 | +198.42% |
| Apr, 2025 | $0.10 | $0.0425 | $0.0575 | 1,569,856.0 | -31.29% |
| Mar, 2025 | $0.20 | $0.0699 | $0.1301 | 607,435.0 | -47.44% |
| Feb, 2025 | $0.21 | $0.149 | $0.061 | 430,779.0 | -14.29% |
| Jan, 2025 | $0.2159 | $0.15 | $0.0659 | 279,295.0 | +23.46% |
Bion Environmental Technologies Inc. Stock (BNET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.2473 | $0.153 | $0.0943 | 946,423.0 | -26.77% |
| 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 | 513,422.0 | -6.46% |
| Jan, 2024 | $1.30 | $0.9215 | $0.3785 | 278,103.0 | +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% |
2.71%
5.71%
Cap:
|
Volume (24h):