Historical Data for Bioceres Crop Solutions Corp. (BIOX)

$ 5.325   0.015 (+0.28%) Volume: 12.25k 3:18 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 5.36 5.39 5.30 5.325 12.25k 0.015 0.28% 5.325 65.46k 66
10/26/20 5.33 5.44 5.11 5.31 65.53k -0.12 -2.21% 5.31 346.44k 220
10/23/20 5.60 5.63 5.43 5.43 47.03k -0.32 -5.57% 5.43 261.83k 99
10/22/20 5.78 5.78 5.585 5.75 38.36k -0.04 -0.69% 5.75 219.52k 88
10/21/20 5.91 5.95 5.79 5.79 14.27k -0.02 -0.34% 5.79 84.32k 108
10/20/20 5.64 5.92 5.64 5.81 25.77k 0.30 5.44% 5.81 149.69k 156
10/19/20 5.74 5.8238 5.51 5.51 24.13k -0.23 -4.01% 5.51 136.59k 102
10/16/20 5.70 5.88 5.70 5.74 10.87k -0.04 -0.69% 5.74 62.99k 60
10/15/20 5.75 5.93 5.71 5.78 27.72k -0.12 -2.03% 5.78 159.49k 206
10/14/20 6.00 6.10 5.90 5.90 52.27k -0.25 -4.07% 5.90 312.03k 138
10/13/20 6.49 6.49 6.15 6.15 51.53k -0.3393 -5.23% 6.15 325.92k 121
10/12/20 6.56 6.56 6.30 6.4893 43.17k 0.0993 1.55% 6.4893 276.1k 150
10/09/20 6.50 6.6847 6.38 6.39 103.51k 0.03 0.47% 6.39 681.82k 279
10/08/20 6.20 6.50 6.1081 6.36 141.73k 0.50 8.53% 6.36 899.33k 377
10/07/20 5.98 6.00 5.74 5.86 43.96k 0.03 0.51% 5.86 267.29k 189
10/06/20 5.615 6.00 5.59 5.83 43.4k 0.23 4.11% 5.83 251.69k 141
10/05/20 5.35 5.88 5.232 5.60 113.41k 0.32 6.06% 5.60 629.72k 377
10/02/20 5.25 5.37 5.08 5.28 21.45k -0.08 -1.49% 5.28 113.01k 80
10/01/20 5.34 5.375 5.30 5.36 76k 0.00 0.00% 5.36 406.88k 177
09/30/20 5.36 5.68 5.295 5.36 48.59k 0.11 2.10% 5.36 262.41k 230
09/29/20 5.30 5.30 5.25 5.25 26.79k -0.10 -1.87% 5.25 140.97k 63
09/28/20 5.50 5.50 5.305 5.35 24.12k 0.01 0.19% 5.35 128.37k 189