S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   382.60 (-1.87%)
AAPL   161.43 (-1.42%)
MSFT   322.73 (-2.05%)
FB   306.84 (-1.14%)
GOOGL   2,836.45 (-0.80%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.44 (+1.69%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   382.60 (-1.87%)
AAPL   161.43 (-1.42%)
MSFT   322.73 (-2.05%)
FB   306.84 (-1.14%)
GOOGL   2,836.45 (-0.80%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.44 (+1.69%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   382.60 (-1.87%)
AAPL   161.43 (-1.42%)
MSFT   322.73 (-2.05%)
FB   306.84 (-1.14%)
GOOGL   2,836.45 (-0.80%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.44 (+1.69%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   382.60 (-1.87%)
AAPL   161.43 (-1.42%)
MSFT   322.73 (-2.05%)
FB   306.84 (-1.14%)
GOOGL   2,836.45 (-0.80%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.44 (+1.69%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
OTCMKTS:BNET

Bion Environmental Technologies Stock Chart and Price History

$1.29
-0.11 (-7.86%)
(As of 12/2/2021 03:55 PM ET)
Add
Compare
Today's Range
$1.10
▼
$1.39
50-Day Range
$1.29
▼
$1.73
52-Week Range
$0.30
▼
$2.00
Volume
51,142 shs
Average Volume
13,299 shs
Market Capitalization
$53.64 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.49

Bion Environmental Technologies (OTCMKTS:BNET) Price Performance

5 Day
Performance
-15.69%

1 Month
Performance
-13.42%

3 Month
Performance
-25.86%

Year-To-Date
Performance
+166.03%

1 Year
Performance
+152.99%


Bion Environmental Technologies (OTCMKTS BNET) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Bion Environmental Technologies (OTCMKTS:BNET) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$1.40$1.29
-7.86%		$1.39$1.1051,142 shs$53.64 million
12/01/2021$1.45$1.40
-3.45%		$1.40$1.401,000 shs$58.21 million
11/30/2021$1.38$1.45
+5.07%		$1.45$1.45355 shs$60.29 million
11/29/2021$1.53$1.38
-9.80%		$1.39$1.307,622 shs$57.38 million
11/26/2021$1.53$1.53$1.53$1.391,303 shs$63.62 million
11/25/2021$1.53$1.53$1.60$1.471,098 shs$63.62 million
11/24/2021$1.38$1.53
+10.87%		$1.60$1.471,098 shs$63.62 million
11/23/2021$1.40$1.38
-1.43%		$1.40$1.386,760 shs$57.38 million
11/22/2021$1.45$1.40
-3.45%		$1.45$1.408,407 shs$58.21 million
11/19/2021$1.50$1.45
-3.33%		$1.50$1.452,600 shs$60.29 million
11/18/2021$1.39$1.50
+7.91%		$1.50$1.409,254 shs$62.37 million
11/17/2021$1.37$1.39
+1.46%		$1.63$1.3926,358 shs$57.80 million
11/16/2021$1.39$1.37
-1.08%		$1.39$1.37802 shs$56.97 million
11/15/2021$1.40$1.39
-1.07%		$1.48$1.395,513 shs$57.59 million
11/12/2021$1.48$1.40
-5.41%		$1.40$1.401,655 shs$58.21 million
11/11/2021$1.40$1.48
+5.71%		$1.48$1.409,899 shs$61.54 million
11/10/2021$1.48$1.40
-5.41%		$1.40$1.40200 shs$58.07 million
11/09/2021$1.42$1.48
+4.23%		$1.48$1.406,336 shs$61.54 million
11/08/2021$1.42$1.42$1.42$1.359,744 shs$58.90 million
11/05/2021$1.43$1.42
-0.70%		$1.45$1.391,810 shs$58.90 million
11/04/2021$1.49$1.43
-4.03%		$1.43$1.39600 shs$59.31 million
11/03/2021$1.45$1.49
+2.76%		$1.49$1.39500 shs$61.80 million
11/02/2021$1.38$1.45
+5.45%		$1.50$1.3912,004 shs$60.14 million
11/01/2021$1.40$1.38
-1.43%		$1.45$1.388,098 shs$57.03 million
10/29/2021$1.50$1.40
-7.00%		$1.50$1.339,540 shs$57.86 million
10/28/2021$1.37$1.50
+9.49%		$1.50$1.393,943 shs$62.21 million
10/27/2021$1.39$1.37
-1.44%		$1.39$1.3216,955 shs$56.82 million
10/26/2021$1.49$1.39
-6.71%		$1.59$1.3629,840 shs$57.65 million
10/25/2021$1.49$1.49$1.60$1.485,970 shs$61.80 million
10/22/2021$1.45$1.49
+2.76%		$1.49$1.3810,438 shs$61.80 million
10/21/2021$1.55$1.45
-6.45%		$1.60$1.4519,628 shs$60.14 million
10/20/2021$1.55$1.55$1.55$1.513,650 shs$64.29 million
10/19/2021$1.52$1.55
+2.31%		$1.55$1.532,263 shs$64.29 million
10/18/2021$1.53$1.52
-0.98%		$1.52$1.492,148 shs$62.84 million
10/15/2021$1.57$1.53
-2.55%		$1.56$1.5011,716 shs$63.46 million
10/14/2021$1.55$1.57
+1.29%		$1.64$1.518,371 shs$65.12 million
10/13/2021$1.54$1.55
+0.98%		$1.64$1.501,750 shs$64.29 million
10/12/2021$1.54$1.54
-0.32%		$1.55$1.502,900 shs$63.67 million
10/11/2021$1.57$1.54
-1.91%		$1.56$1.503,970 shs$63.87 million
10/08/2021$1.59$1.57
-1.26%		$1.66$1.502,998 shs$65.12 million
10/07/2021$1.57$1.59
+1.27%		$1.59$1.591,000 shs$65.95 million
10/06/2021$1.64$1.57
-4.27%		$1.62$1.505,456 shs$65.12 million
10/05/2021$1.58$1.64
+3.80%		$1.64$1.506,924 shs$68.02 million
10/04/2021$1.69$1.58
-6.51%		$1.58$1.4812,897 shs$65.53 million
10/01/2021$1.69$1.69$1.69$1.6961 shs$70.09 million
09/30/2021$1.55$1.69
+9.03%		$1.69$1.60499 shs$70.09 million
09/29/2021$1.60$1.55
-3.13%		$1.55$1.487,771 shs$64.29 million
09/28/2021$1.72$1.60
-6.71%		$1.70$1.3623,916 shs$66.36 million
09/27/2021$1.73$1.72
-0.87%		$1.74$1.655,255 shs$71.13 million
09/24/2021$1.74$1.73
-0.29%		$1.73$1.622,702 shs$71.75 million
09/23/2021$1.62$1.74
+7.10%		$1.75$1.656,250 shs$71.96 million
09/22/2021$1.58$1.62
+2.53%		$1.62$1.582,108 shs$67.19 million
09/21/2021$1.60$1.58
-1.25%		$1.66$1.589,221 shs$65.53 million
09/20/2021$1.58$1.60
+1.27%		$1.70$1.5811,705 shs$66.36 million
09/17/2021$1.63$1.58
-3.07%		$1.70$1.5116,460 shs$65.53 million
09/16/2021$1.61$1.63
+1.24%		$1.63$1.586,800 shs$67.60 million
09/15/2021$1.62$1.61
-0.62%		$1.62$1.6011,308 shs$66.78 million
09/14/2021$1.69$1.62
-4.14%		$1.66$1.6111,056 shs$67.19 million
09/13/2021$1.65$1.69
+2.42%		$1.69$1.604,623 shs$70.09 million
09/10/2021$1.67$1.65
-1.20%		$1.66$1.607,965 shs$68.36 million
09/09/2021$1.71$1.67
-2.34%		$1.68$1.513,660 shs$69.19 million
09/08/2021$1.62$1.71
+5.56%		$1.74$1.623,972 shs$70.85 million
09/07/2021$1.74$1.62
-6.90%		$1.78$1.6012,603 shs$67.12 million
09/06/2021$1.74$1.74$1.78$1.537,300 shs$72.09 million
09/03/2021$1.76$1.74
-1.14%		$1.78$1.537,324 shs$72.09 million
09/02/2021$1.62$1.76
+8.64%		$1.79$1.487,980 shs$72.92 million
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.