Other US listings · BNET · stock
Bion Environmental Technologies INC (BNET) stock price history
Every Other US listings trading session of Bion Environmental Technologies INC from Feb 22, 1999 to Jul 17, 2026: 6,893 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNET adjusted close, 1999 to 2026
- $40.94
- All time high, 1999
- $0.3800
- 52 week high, $0.0800 low
- 6,893
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
BNET key facts
- Bion Environmental Technologies INC (BNET) closed at $0.1800 on Jul 17, 2026 on Other US listings.
- BNET's all time high close is $40.94, set on Feb 23, 1999; its all time low close is $0.0500 on Apr 8, 2025.
- BNET's 52 week range is $0.0800 to $0.3800.
- BNET returned 0.0% over the year to Jul 17, 2026 and -86.2% over five years.
- Over ten years BNET returned -80%, -14.8% a year compounded.
- BNET's deepest drawdown was -99.9% from Feb 23, 1999 to Apr 8, 2025.
- DataCedar holds 6,893 daily sessions of BNET history from Feb 22, 1999, adjusted for splits and dividends, served by the API under a key.
BNET price chart, 1999 to 2026
BNET returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -40.0% |
| 6 months | -10.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -82.9% |
| 5 years | -86.2% |
| 10 years | -79.8% |
| Since Feb 22, 1999 | -99.5% |
| Compound annual growth, 27.4 years | -17.6% |
BNET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.94 on Feb 23, 1999
- All time low close
- $0.0500 on Apr 8, 2025
- 52 week high
- $0.3800 on Feb 9, 2026
- 52 week low
- $0.0800 on May 1, 2026
- Deepest drawdown
- -99.9% from Feb 23, 1999 to Apr 8, 2025, not yet recovered
- Best single session
- +300.0% on Nov 24, 2003
- Worst single session
- -81.5% on Nov 20, 2003
- Volatility, 1 year annualised
- 158.5%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2005, +233%
- Worst calendar year
- 2024, -82%
BNET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Feb 22, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1800 | $0.3800 | $0.0800 | $0.1800 | 0.0% | 2.7M | 135 |
| 2025 | $0.1700 | $0.3000 | $0.0400 | $0.1800 | +5.9% | 6.1M | 250 |
| 2024 | $0.9300 | $1.30 | $0.1500 | $0.1700 | -81.5% | 4.7M | 252 |
| 2023 | $1.30 | $2.30 | $0.8600 | $0.9200 | -29.2% | 3.3M | 250 |
| 2022 | $1.27 | $1.75 | $0.5100 | $1.30 | +2.4% | 2.7M | 251 |
| 2021 | $0.4800 | $2.00 | $0.4000 | $1.27 | +164.6% | 3.2M | 252 |
| 2020 | $0.5100 | $0.7000 | $0.3000 | $0.4800 | -5.9% | 2.3M | 253 |
| 2019 | $0.7100 | $2.00 | $0.3300 | $0.5100 | -26.1% | 2.4M | 252 |
| 2018 | $0.6700 | $0.9600 | $0.4200 | $0.6900 | +3.0% | 1.8M | 251 |
| 2017 | $0.7700 | $1.02 | $0.4400 | $0.6700 | -10.7% | 1.7M | 251 |
| 2016 | $0.8000 | $1.09 | $0.5800 | $0.7500 | +1.4% | 1.8M | 252 |
| 2015 | $0.4500 | $1.46 | $0.4000 | $0.7400 | +64.4% | 1.6M | 252 |
| 2014 | $1.00 | $1.49 | $0.3500 | $0.4500 | -40.0% | 1.4M | 252 |
| 2013 | $1.75 | $2.00 | $0.5600 | $0.7500 | -54.8% | 1.4M | 252 |
| 2012 | $2.75 | $2.89 | $1.46 | $1.66 | -39.6% | 892.6K | 250 |
| 2011 | $3.21 | $3.49 | $1.30 | $2.75 | -14.3% | 688.8K | 252 |
| 2010 | $2.15 | $4.50 | $1.20 | $3.21 | +50.0% | 966.2K | 252 |
| 2009 | $1.00 | $2.77 | $0.6400 | $2.14 | +114.0% | 1.4M | 252 |
| 2008 | $2.34 | $3.00 | $0.5500 | $1.00 | -57.3% | 535.4K | 253 |
| 2007 | $5.50 | $5.75 | $1.25 | $2.34 | -59.3% | 628.1K | 251 |
| 2006 | $4.20 | $9.50 | $4.00 | $5.75 | +43.8% | 648.3K | 251 |
| 2005 | $1.20 | $6.00 | $1.15 | $4.00 | +233.3% | 366.2K | 252 |
| 2004 | $0.4500 | $2.50 | $0.4500 | $1.20 | +166.7% | 305.1K | 252 |
| 2003 | $2.20 | $3.50 | $0.1000 | $0.4500 | -78.6% | 678.2K | 252 |
| 2002 | $7.50 | $17.50 | $1.60 | $2.10 | -73.1% | 536.5K | 252 |
| 2001 | $10.00 | $30.60 | $7.00 | $7.80 | -16.8% | 338.8K | 248 |
| 2000 | $28.75 | $41.88 | $8.75 | $9.38 | -65.9% | 485.3K | 252 |
| 1999 | $39.84 | $43.13 | $12.50 | $27.50 | n/a | 472K | 219 |
BNET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1800 | +12.5% |
| June 2026 | $0.1600 | -20.0% |
| May 2026 | $0.2000 | -13.0% |
| April 2026 | $0.2300 | -4.2% |
| March 2026 | $0.2400 | -14.3% |
| February 2026 | $0.2800 | +40.0% |
| January 2026 | $0.2000 | +11.1% |
| December 2025 | $0.1800 | +12.5% |
| November 2025 | $0.1600 | -15.8% |
| October 2025 | $0.1900 | +11.8% |
| September 2025 | $0.1700 | +6.3% |
| August 2025 | $0.1600 | -20.0% |
About the BNET data
Daily bars. 6,893 sessions from Feb 22, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BNET share price history
