Historical Data for Bioceres Crop Solutions Corp. (BIOX)

$ 6.69   0.19 (+2.92%) Volume: 48.71k 8:00 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 6.82 6.8344 6.259 6.69 48.71k 0.19 2.92% 6.69 318.85k 341
05/28/20 6.15 6.64 6.14 6.50 74.89k 0.55 9.24% 6.50 481.01k 329
05/27/20 6.00 6.00 5.90 5.95 3.58k 0.05 0.85% 5.95 21.38k 33
05/26/20 5.93 5.96 5.82 5.90 5.4k 0.0015 0.03% 5.90 31.99k 46
05/22/20 5.85 5.90 5.50 5.8985 8.36k 0.0885 1.52% 5.8985 47.71k 65
05/21/20 5.86 5.965 5.75 5.81 4.99k -0.1724 -2.88% 5.81 29.08k 53
05/20/20 5.9978 6.07 5.9765 5.9824 3.44k -0.1076 -1.77% 5.9824 20.6k 23
05/19/20 6.35 6.35 5.97 6.09 33.34k -0.20 -3.18% 6.09 206.38k 293
05/18/20 6.35 6.35 6.00 6.29 40.48k 0.32 5.36% 6.29 250.43k 220
05/15/20 5.876 6.30 5.78 5.97 18.85k 0.007 0.12% 5.97 114.58k 115
05/14/20 5.62 6.24 5.62 5.963 61.72k 0.2703 4.75% 5.963 378.03k 333
05/13/20 N/A N/A N/A 5.6927 84 0.00 0.00% 5.6927 N/A 6
05/12/20 6.00 6.00 5.66 5.6927 7.8k -0.3923 -6.45% 5.6927 45.59k 83
05/11/20 6.04 6.22 5.65 6.085 25.09k 0.235 4.02% 6.085 151.77k 200
05/08/20 5.30 5.85 5.30 5.85 41k 0.80 15.84% 5.85 235.51k 267
05/07/20 5.12 5.39 5.05 5.05 6.52k -0.05 -0.98% 5.05 33.95k 69
05/06/20 5.16 5.16 5.015 5.10 1.46k -0.22 -4.14% 5.10 7.4k 31
05/05/20 5.50 5.86 5.04 5.32 34.96k -0.18 -3.27% 5.32 187.84k 156
05/04/20 5.9037 5.93 5.48 5.50 34.77k -0.1146 -2.04% 5.50 199.96k 133
05/01/20 6.40 6.42 5.595 5.6146 12.81k -0.8054 -12.55% 5.6146 75.04k 105
04/30/20 5.50 6.42 5.35 6.42 110.02k 0.67 11.65% 6.42 637.85k 491