Bion Environmental Technologies, Inc. (BNET)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | 0.6000 | 725 |
| 08 may 2024 | 0.6000 | 0.7300 | 0.6000 | 0.7300 | 0.7300 | 3,300 |
| 07 may 2024 | 0.6700 | 0.7600 | 0.6300 | 0.7600 | 0.7600 | 5,500 |
| 06 may 2024 | 0.6300 | 0.8000 | 0.6300 | 0.8000 | 0.8000 | 7,600 |
| 03 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 02 may 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 14,800 |
| 01 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 26 abr 2024 | 0.6700 | 0.9000 | 0.6700 | 0.8000 | 0.8000 | 7,100 |
| 25 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 24 abr 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 5,700 |
| 23 abr 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 1,000 |
| 22 abr 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
| 19 abr 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 26,300 |
| 18 abr 2024 | 0.7800 | 0.7800 | 0.6600 | 0.6600 | 0.6600 | 9,600 |
| 17 abr 2024 | 0.8000 | 0.8000 | 0.6300 | 0.7200 | 0.7200 | 17,800 |
| 16 abr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 2,300 |
| 15 abr 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 1,000 |
| 12 abr 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 4,300 |
| 11 abr 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 9,400 |
| 10 abr 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 10,600 |
| 09 abr 2024 | 0.8800 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 3,500 |
| 08 abr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 1,700 |
| 05 abr 2024 | 1.0000 | 1.0000 | 0.8200 | 0.8300 | 0.8300 | 4,300 |
| 04 abr 2024 | 0.8700 | 0.9700 | 0.8600 | 0.8900 | 0.8900 | 53,500 |
| 03 abr 2024 | 0.8500 | 0.8500 | 0.7300 | 0.8200 | 0.8200 | 25,900 |
| 02 abr 2024 | 0.8200 | 0.9500 | 0.5600 | 0.8500 | 0.8500 | 71,500 |
| 01 abr 2024 | 0.8800 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 33,300 |
| 28 mar 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 4,200 |
| 27 mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 1,400 |
| 26 mar 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 5,600 |
| 25 mar 2024 | 0.9500 | 0.9500 | 0.8200 | 0.8800 | 0.8800 | 200,700 |
| 22 mar 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 26,500 |
| 21 mar 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 3,200 |
| 20 mar 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 6,800 |
| 19 mar 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 9,500 |
| 18 mar 2024 | 1.0100 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 34,700 |
| 15 mar 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 1,100 |
| 14 mar 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 25,800 |
| 13 mar 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 17,900 |
| 12 mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 5,300 |
| 11 mar 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 6,700 |
| 08 mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 7,600 |
| 07 mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,800 |
| 06 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,200 |
| 05 mar 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 39,800 |
| 04 mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 68,200 |
| 01 mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 31,600 |
| 29 feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 12,200 |
| 28 feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,800 |
| 27 feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 6,100 |
| 26 feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,800 |
| 23 feb 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,300 |
| 22 feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 14,700 |
| 21 feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,100 |
| 20 feb 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 126,900 |
| 16 feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 40,100 |
| 15 feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 50,100 |
| 14 feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 6,400 |
| 13 feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 18,100 |
| 12 feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 27,600 |
| 09 feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 14,700 |
| 08 feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,300 |
| 07 feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 8,000 |
| 06 feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 86,500 |
| 05 feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 2,500 |
| 02 feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 48,500 |
| 01 feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 38,400 |
| 31 ene 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 13,500 |
| 30 ene 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 78,500 |
| 29 ene 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 11,700 |
| 26 ene 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 19,200 |
| 25 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| 24 ene 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 5,300 |
| 23 ene 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 600 |
| 22 ene 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 5,600 |
| 19 ene 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 21,700 |
| 18 ene 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 8,200 |
| 17 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 34,500 |
| 16 ene 2024 | 1.1500 | 1.3000 | 1.1100 | 1.2200 | 1.2200 | 33,500 |
| 12 ene 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 5,400 |
| 11 ene 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 9,900 |
| 10 ene 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 7,500 |
| 09 ene 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 8,900 |
| 08 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,200 |
| 05 ene 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 2,000 |
| 04 ene 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 2,800 |
| 03 ene 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
| 02 ene 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 3,000 |
| 29 dic 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 10,500 |
| 28 dic 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| 27 dic 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 80,100 |
| 26 dic 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 1,500 |
| 22 dic 2023 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 16,200 |
| 21 dic 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 5,300 |
| 20 dic 2023 | 0.9600 | 0.9600 | 0.8800 | 0.9500 | 0.9500 | 25,600 |
| 19 dic 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 24,700 |
| 18 dic 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
| 15 dic 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 1,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.