Get the Stockscreener App
0.1799
7.25%
-0.0141
Bion Environmental Technologies Inc. Stock (BNET) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $0.1923 | $0.1799 | $0.0124 | 2,350.0 | -7.25% |
| May 30, 2025 | $0.20 | $0.1799 | $0.0201 | 5,302.0 | -19.18% |
| May 29, 2025 | $0.30 | $0.20 | $0.10 | 166,640.0 | +9.09% |
| May 28, 2025 | $0.22 | $0.1376 | $0.0825 | 138,970.0 | +111.54% |
| May 27, 2025 | $0.1323 | $0.104 | $0.0283 | 2,266.0 | -21.39% |
| May 23, 2025 | $0.1323 | $0.10 | $0.0323 | 100,943.0 | +39.26% |
| May 21, 2025 | $0.095 | $0.095 | $0.00 | 10,000.0 | -5.00% |
| May 20, 2025 | $0.10 | $0.0916 | $0.00843 | 68,141.0 | -3.47% |
| May 19, 2025 | $0.1036 | $0.08 | $0.0236 | 29,000.0 | +12.61% |
| May 16, 2025 | $0.1202 | $0.092 | $0.0282 | 53,500.0 | -23.79% |
| May 15, 2025 | $0.1207 | $0.10 | $0.0207 | 50,252.0 | +0.60% |
| May 14, 2025 | $0.12 | $0.12 | $0.00 | 10,000.0 | +0.00% |
| May 13, 2025 | $0.12 | $0.105 | $0.015 | 22,028.0 | +4.35% |
| May 12, 2025 | $0.115 | $0.1125 | $0.0025 | 2,586.0 | +4.55% |
| May 09, 2025 | $0.14 | $0.10 | $0.04 | 160,200.0 | -19.12% |
| May 08, 2025 | $0.136 | $0.10 | $0.036 | 14,100.0 | +0.74% |
| May 06, 2025 | $0.1399 | $0.135 | $0.0049 | 3,032.0 | +12.50% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.1923 | $0.1799 | $0.0124 | 2,350.0 | -7.25% |
| 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% |
3.73%
12.43%
Cap:
|
Volume (24h):