Skip to main content
Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.275
-0.005 (-1.79%)
Mar 9, 2026, 12:08 PM EST

BNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.270.280.270.280.28-3.45%9,351
Mar 4, 20260.290.290.290.290.2913.73%4,500
Mar 3, 20260.290.290.260.260.26-8.93%51,651
Feb 26, 20260.290.290.270.280.28-3.45%15,390
Feb 25, 20260.300.300.290.290.29-2,800
Feb 24, 20260.290.310.280.290.293.57%89,280
Feb 23, 20260.290.310.280.280.28-3.48%24,504
Feb 20, 20260.300.310.290.290.29-3.30%93,259
Feb 19, 20260.310.310.290.300.30-3.19%16,927
Feb 18, 20260.290.310.270.310.316.86%31,094
Feb 17, 20260.290.290.290.290.293.57%300
Feb 13, 20260.270.280.270.280.28-6.67%38,254
Feb 12, 20260.310.310.270.300.304.20%57,457
Feb 11, 20260.270.310.270.290.296.63%66,825
Feb 10, 20260.300.300.240.270.278.00%140,959
Feb 9, 20260.200.380.200.250.2531.72%534,327
Feb 6, 20260.180.190.170.190.19-2.72%66,031
Feb 3, 20260.190.200.170.200.20-4.17%517
Jan 30, 20260.200.200.200.200.207.16%20,060
Jan 29, 20260.200.200.190.190.19-9.52%21,105
Jan 28, 20260.210.210.210.210.219.37%1,600
Jan 27, 20260.190.190.190.190.19-11.81%1,000
Jan 26, 20260.220.220.210.220.22-1.05%46,447
Jan 23, 20260.190.220.190.220.2215.79%61,976
Jan 21, 20260.210.210.190.190.1911.70%3,500
Jan 20, 20260.170.170.170.170.17-15.67%3,500
Jan 16, 20260.200.200.200.200.206.16%15,100
Jan 12, 20260.190.190.190.190.19-10,550
Jan 9, 20260.200.200.190.190.19-5,128
Jan 8, 20260.190.190.190.190.1911.76%16,480
Jan 7, 20260.170.170.170.170.17-1,200
Jan 5, 20260.160.170.160.170.17-5.56%4,101
Dec 31, 20250.170.180.170.180.181.12%34,300
Dec 30, 20250.160.180.140.180.1811.25%13,500
Dec 29, 20250.160.170.160.160.16-12.33%111,866
Dec 26, 20250.180.180.180.180.1813.35%130
Dec 23, 20250.140.170.140.160.1615.00%3,500
Dec 22, 20250.160.170.140.140.14-12.50%5,478
Dec 19, 20250.160.160.160.160.16-15.79%85,401
Dec 18, 20250.160.190.160.190.1916.56%2,317
Dec 17, 20250.170.170.160.160.16-9.44%3,352
Dec 16, 20250.200.200.180.180.18-57,755
Dec 15, 20250.180.180.180.180.18-10.89%121
Dec 12, 20250.200.200.200.200.206.32%500
Dec 11, 20250.190.190.190.190.19-5.00%450
Dec 10, 20250.200.200.200.200.206.89%5,000
Dec 9, 20250.160.200.160.190.191.14%5,608
Dec 8, 20250.190.190.180.190.19-30,957
Dec 5, 20250.160.190.160.190.1912.12%59,216
Dec 4, 20250.190.190.170.170.17-15.60%17,500
Dec 3, 20250.200.200.200.200.209.96%100
Dec 1, 20250.180.180.180.180.1811.13%100
Nov 28, 20250.160.170.160.160.16-13.79%30,589
Nov 26, 20250.170.190.170.190.199.18%31,426
Nov 20, 20250.180.190.170.170.17-8,684
Nov 19, 20250.170.170.170.170.17-1.90%2,080
Nov 14, 20250.200.200.170.170.1723.79%51,391
Nov 13, 20250.160.200.110.140.14-28.86%60,999
Nov 12, 20250.150.200.150.200.2040.57%7,950
Nov 11, 20250.170.170.120.140.14-29.82%68,941
Nov 10, 20250.200.200.200.200.2019.96%1,500
Nov 7, 20250.170.170.170.170.173.68%1,000
Nov 6, 20250.190.190.160.160.16-14.45%5,380
Nov 5, 20250.200.200.190.190.19-7,595
Nov 3, 20250.210.210.190.190.19-3.50%6,600
Oct 30, 20250.190.190.190.190.19-2.85%49,050
Oct 29, 20250.160.200.160.200.205.32%56,929
Oct 28, 20250.190.190.190.190.198.51%1,070
Oct 27, 20250.170.190.170.180.17-7.89%4,060
Oct 23, 20250.190.190.190.190.19-9.52%1,000
Oct 22, 20250.210.210.160.210.215.00%35,300
Oct 21, 20250.220.220.200.200.20-7.79%1,400
Oct 20, 20250.190.220.180.220.2218.14%22,550
Oct 17, 20250.180.180.180.180.18-0.65%3,000
Oct 15, 20250.190.190.180.180.18-7.60%7,200
Oct 14, 20250.200.200.200.200.20-1.72%6,000
Oct 13, 20250.190.200.190.200.20-3.10%4,025
Oct 9, 20250.190.220.190.210.2131.25%28,060
Oct 8, 20250.160.160.160.160.16-1,300
Oct 7, 20250.190.200.160.160.16-0.06%10,000
Oct 3, 20250.180.180.160.160.16-8.51%15,620
Oct 1, 20250.170.180.170.180.184.85%4,440
Sep 30, 20250.160.170.160.170.17-6.76%12,480
Sep 29, 20250.200.200.170.180.18-10.50%31,808
Sep 26, 20250.200.220.200.200.20-6.98%48,597
Sep 25, 20250.220.220.220.220.22-2.27%900
Sep 24, 20250.200.220.200.220.2210.00%23,900
Sep 23, 20250.200.200.200.200.20-6.98%650
Sep 22, 20250.200.220.200.220.218.70%25,993
Sep 19, 20250.200.210.200.200.20-1.10%54,303
Sep 18, 20250.210.220.190.200.2014.29%113,239
Sep 17, 20250.180.180.180.180.182.94%6,935
Sep 16, 20250.170.180.160.170.17-8.11%14,172
Sep 15, 20250.180.200.180.190.1932.05%17,100
Sep 12, 20250.160.210.140.140.14-27.97%36,000
Sep 11, 20250.150.190.140.190.1919.69%4,980
Sep 10, 20250.190.190.160.160.16-8.40%24,340
Sep 5, 20250.180.180.180.180.1816.02%230