Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.1810	0.1900	0.1712	0.1898	66,031	-0.01(-2.72%)
Feb 03, 2026				0.1951	2	-0.01(-4.17%)
Jan 30, 2026				0.2036	0	+0.01(+7.16%)
Jan 29, 2026	0.2005	0.2040	0.1900	0.1900	21,105	-0.02(-9.52%)
Jan 28, 2026	0.2100	0.2100	0.2100	0.2100	1,600	+0.02(+9.37%)
Jan 27, 2026	0.1920	0.1920	0.1920	0.1920	1,000	-0.03(-11.81%)
Jan 26, 2026	0.2100	0.2177	0.2100	0.2177	46,447	-0.00(-1.05%)
Jan 23, 2026	0.1900	0.2200	0.1900	0.2200	61,976	+0.03(+15.79%)
Jan 21, 2026				0.1900	0	+0.02(+11.70%)
Jan 20, 2026	0.1701	0.1701	0.1701	0.1701	3,500	-0.03(-15.67%)
Jan 16, 2026	0.2000	0.2020	0.2000	0.2017	15,100	+0.01(+6.16%)
Jan 12, 2026				0.1900	0	+0.00(+0.00%)
Jan 09, 2026	0.1900	0.1960	0.1900	0.1900	5,128	+0.00(+0.00%)
Jan 08, 2026	0.1900	0.1900	0.1900	0.1900	16,480	+0.02(+11.76%)
Jan 07, 2026	0.1700	0.1700	0.1700	0.1700	1,200	+0.00(+0.00%)
Jan 05, 2026				0.1700	0	-0.01(-5.56%)
Dec 31, 2025				0.1800	0	+0.00(+1.12%)
Dec 30, 2025	0.1600	0.1780	0.1445	0.1780	13,500	+0.02(+11.25%)
Dec 29, 2025	0.1675	0.1700	0.1600	0.1600	111,866	-0.02(-12.33%)
Dec 26, 2025	0.1825	0.1825	0.1825	0.1825	130	+0.02(+13.35%)
Dec 23, 2025				0.1610	0	+0.02(+15.00%)
Dec 22, 2025	0.1601	0.1704	0.1400	0.1400	5,478	-0.02(-12.50%)
Dec 19, 2025	0.1630	0.1630	0.1600	0.1600	85,401	-0.03(-15.79%)
Dec 18, 2025	0.1900	0.1900	0.1630	0.1900	2,317	+0.03(+16.56%)
Dec 17, 2025	0.1730	0.1730	0.1630	0.1630	3,352	-0.02(-9.44%)
Dec 16, 2025	0.1954	0.1954	0.1750	0.1800	57,755	+0.00(+0.00%)
Dec 15, 2025	0.1800	0.1800	0.1800	0.1800	121	-0.02(-10.89%)
Dec 12, 2025	0.2020	0.2020	0.2020	0.2020	500	+0.01(+6.32%)
Dec 11, 2025	0.1900	0.1900	0.1900	0.1900	450	-0.01(-5.00%)
Dec 10, 2025	0.2000	0.2000	0.2000	0.2000	5,000	+0.01(+6.89%)
Dec 09, 2025	0.1880	0.2020	0.1600	0.1871	5,608	+0.00(+1.14%)
Dec 08, 2025	0.1850	0.1850	0.1775	0.1850	30,957	+0.00(+0.00%)
Dec 05, 2025	0.1600	0.1850	0.1600	0.1850	59,216	+0.02(+12.12%)
Dec 04, 2025	0.1684	0.1850	0.1650	0.1650	17,500	-0.03(-15.60%)
Dec 03, 2025	0.1955	0.1955	0.1955	0.1955	100	+0.02(+9.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bion Environmental Technologies Inc (OP:BNET)

Historical Prices

Starting at $3.75/week.

Subscribe Today