Historical Data for Bioceres Crop Solutions Corp. (BIOX)

$ 6.3152   -0.0648 (-1.02%) Volume: 1.03k 8:00 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 6.37 6.37 6.3152 6.3152 1.03k -0.0648 -1.02% 6.3152 6.52k 11
10/17/19 6.26 6.38 6.22 6.38 9.28k 0.03 0.47% 6.38 58.2k 49
10/16/19 6.1982 6.60 6.1982 6.35 4.62k -0.26 -3.93% 6.35 29.6k 23
10/15/19 6.75 6.87 6.61 6.61 13.61k -0.0859 -1.28% 6.61 91.53k 82
10/14/19 6.30 6.9616 6.30 6.6959 17.81k 0.3459 5.45% 6.6959 121.92k 111
10/11/19 6.40 6.42 6.2109 6.35 6.52k -0.05 -0.78% 6.35 41.37k 103
10/10/19 6.5827 6.5827 6.34 6.40 2.52k -0.09 -1.39% 6.40 16.31k 22
10/09/19 6.49 6.49 6.45 6.49 2.91k 0.2828 4.56% 6.49 18.88k 15
10/08/19 6.53 6.555 6.2072 6.2072 4.04k -0.2419 -3.75% 6.2072 25.91k 22
10/07/19 6.26 6.64 6.26 6.4491 31.48k 0.2091 3.35% 6.4491 203.18k 39
10/04/19 6.10 6.30 6.10 6.24 6.85k 0.14 2.30% 6.24 42.6k 34
10/03/19 6.12 6.12 5.99 6.10 1.28k 0.099 1.65% 6.10 7.73k 17
10/02/19 6.40 6.44 6.00 6.001 16.33k -0.399 -6.23% 6.001 103.89k 48
10/01/19 6.35 6.40 6.15 6.40 5.51k -0.05 -0.78% 6.40 34.28k 14
09/30/19 6.40 6.55 6.40 6.45 14.85k 0.05 0.78% 6.45 96.18k 101
09/27/19 6.25 6.50 6.25 6.40 4.16k 0.10 1.59% 6.40 26.49k 42
09/26/19 6.10 6.30 5.81 6.30 20.92k 0.05 0.80% 6.30 127.59k 145
09/25/19 N/A N/A N/A 6.25 99 0.00 0.00% 6.25 N/A 2
09/24/19 6.60 6.60 6.25 6.25 3.91k -0.28 -4.29% 6.25 24.71k 31
09/23/19 6.59 6.60 6.45 6.53 20.59k -0.01 -0.15% 6.53 135.05k 81
09/20/19 6.94 6.94 6.35 6.54 3.3k 0.14 2.19% 6.54 21.53k 34
09/19/19 6.36 6.69 6.30 6.40 7.15k 0.10 1.59% 6.40 45.79k 40
09/18/19 6.14 6.43 6.10 6.30 23.68k -0.50 -7.35% 6.30 148.72k 110