Bioceres Crop Solutions Corp (BIOX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.69491525424 | 11.21 | 11.78 | 10.94 | 43136 | 11.42269402 | CS |
| 4 | 0.28 | 2.60707635009 | 10.74 | 11.78 | 10.56 | 45417 | 11.1669866 | CS |
| 12 | -0.94 | -7.85953177258 | 11.96 | 13.18 | 10.5 | 57043 | 11.33496809 | CS |
| 26 | -2.46 | -18.2492581602 | 13.48 | 14.05 | 10.5 | 60120 | 12.29688594 | CS |
| 52 | -2.24 | -16.8929110106 | 13.26 | 14.05 | 10.1 | 63684 | 12.08378517 | CS |
| 156 | -3.01 | -21.4540270848 | 14.03 | 16.43 | 9.27 | 66658 | 12.60405371 | CS |
| 260 | -3.13 | -22.1201413428 | 14.15 | 16.43 | 9.27 | 69576 | 12.78202157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 11.16 | -0.06 | -0.53 | 11.14 | 11.25 | 11.11 | 30165 |
| 1721428500 | 11.22 | 0.05 | 0.45 | 11.34 | 11.34 | 11.16 | 11644 |
| 1721342100 | 11.17 | -0.4 | -3.46 | 11.6 | 11.61 | 11.15 | 28770 |
| 1721255700 | 11.57 | 0.04 | 0.35 | 11.47 | 11.78 | 11.47 | 78213 |
| 1721169300 | 11.53 | 0.38 | 3.41 | 11.21 | 11.74 | 11.21 | 63468 |
| 1721082900 | 11.15 | -0.07 | -0.62 | 11.22 | 11.25 | 11.09 | 32712 |
| 1720823700 | 11.22 | 0.15 | 1.36 | 11.08 | 11.25 | 11.05 | 83815 |
| 1720737300 | 11.07 | 0.05 | 0.45 | 11.08 | 11.1918 | 10.98 | 17088 |
| 1720650900 | 11.02 | 0.01 | 0.09 | 11.08 | 11.16 | 11 | 24550 |
| 1720564500 | 11.01 | -0.04 | -0.36 | 11.03 | 11.14 | 10.75 | 51938 |
| 1720478100 | 11.05 | -0.15 | -1.34 | 11.17 | 11.2 | 10.92 | 79982 |
| 1720218900 | 11.2 | 0.12 | 1.08 | 11.1 | 11.22 | 11.04 | 37734 |
| 1720040640 | 11.08 | 0.08 | 0.73 | 11.11 | 11.1195 | 10.9849 | 10934 |
| 1719959700 | 11 | -0.13 | -1.17 | 11.01 | 11.13 | 10.97 | 69909 |
| 1719873300 | 11.13 | -0.08 | -0.71 | 11.24 | 11.36 | 10.935 | 70747 |
| 1719614100 | 11.21 | 0.06 | 0.54 | 11.15 | 11.31 | 11.072 | 43634 |
| 1719527700 | 11.15 | 0.2 | 1.83 | 10.98 | 11.17 | 10.97 | 47748 |
| 1719441300 | 10.95 | 0.2 | 1.86 | 10.65 | 11.038 | 10.65 | 48388 |
| 1719354900 | 10.75 | 0.07 | 0.66 | 10.74 | 10.76 | 10.56 | 26271 |
| 1719268500 | 10.68 | 0.08 | 0.75 | 10.59 | 10.71 | 10.5 | 26701 |
| 1719009300 | 10.6 | 0.07 | 0.66 | 10.53 | 10.6566 | 10.52 | 37789 |
| 1718922900 | 10.53 | -0.09 | -0.85 | 10.51 | 10.7399 | 10.5 | 21540 |
| 1718750100 | 10.62 | 0.06 | 0.57 | 10.51 | 10.69 | 10.5 | 35481 |
| 1718663700 | 10.56 | -0.23 | -2.09 | 10.73 | 10.9884 | 10.52 | 42938 |
| 1718404500 | 10.785 | -0.11 | -0.96 | 10.82 | 10.9899 | 10.66 | 61654 |
| 1718318100 | 10.89 | 0.07 | 0.65 | 10.81 | 10.99 | 10.81 | 23112 |
| 1718231700 | 10.82 | 0.08 | 0.74 | 10.8899 | 11 | 10.755 | 54940 |
| 1718145300 | 10.74 | 0.07 | 0.66 | 10.65 | 10.85 | 10.65 | 33224 |
| 1718058900 | 10.67 | -0.01 | -0.09 | 10.65 | 10.8 | 10.65 | 26666 |
| 1717799700 | 10.68 | -0.14 | -1.29 | 10.87 | 11.0135 | 10.66 | 99907 |
| 1717713300 | 10.82 | 0.21 | 1.98 | 10.62 | 10.83 | 10.62 | 28423 |
| 1717626900 | 10.61 | -0.15 | -1.39 | 10.81 | 10.915 | 10.54 | 120183 |
| 1717540500 | 10.76 | -0.54 | -4.78 | 11.23 | 11.275 | 10.7 | 62989 |
| 1717454100 | 11.3 | -0.48 | -4.07 | 11.86 | 11.86 | 11.27 | 118562 |
| 1717194900 | 11.78 | 0.46 | 4.06 | 11.39 | 11.8 | 11.36 | 174880 |
| 1717108500 | 11.32 | 0.22 | 1.98 | 11.07 | 11.4 | 11.07 | 82602 |
| 1717022100 | 11.1 | 0.13 | 1.19 | 10.91 | 11.15 | 10.91 | 34661 |
| 1716935700 | 10.97 | 0.02 | 0.18 | 10.87 | 11.05 | 10.87 | 13079 |
| 1716590100 | 10.95 | 0.05 | 0.46 | 10.83 | 11.02 | 10.83 | 42922 |
| 1716503700 | 10.9 | -0.18 | -1.62 | 11.11 | 11.23 | 10.84 | 184274 |
| 1716417300 | 11.08 | -0.03 | -0.27 | 11.03 | 11.39 | 10.97 | 96832 |
| 1716330900 | 11.11 | -0.37 | -3.22 | 11.51 | 11.51 | 11.11 | 40106 |
| 1716244500 | 11.48 | -0.03 | -0.26 | 11.5 | 11.68 | 11.46 | 77498 |
| 1715985300 | 11.51 | 0 | 0.00 | 11.61 | 11.62 | 11.47 | 40682 |
| 1715898900 | 11.51 | 0.01 | 0.09 | 11.5 | 11.55 | 11.37 | 37762 |
| 1715812500 | 11.5 | -0.5 | -4.17 | 11.96 | 12.09 | 11.5 | 205993 |
| 1715726100 | 12 | -0.35 | -2.83 | 12.07 | 12.25 | 11.7063 | 101968 |
| 1715639700 | 12.35 | -0.56 | -4.34 | 12.87 | 12.87 | 12.33 | 56142 |
| 1715380500 | 12.91 | -0.27 | -2.05 | 13.06 | 13.1 | 12.76 | 44848 |
| 1715294100 | 13.18 | 0.2 | 1.54 | 13 | 13.18 | 12.68 | 27305 |
| 1715207700 | 12.98 | 0.18 | 1.41 | 12.71 | 13 | 12.65 | 82955 |
| 1715121300 | 12.8 | 0.5 | 4.07 | 12.42 | 12.8 | 12.42 | 63564 |
| 1715034900 | 12.3 | 0.16 | 1.32 | 12.1 | 12.3 | 12.1 | 47852 |
| 1714775700 | 12.14 | 0.31 | 2.62 | 11.84 | 12.2 | 11.84 | 33877 |
| 1714689300 | 11.83 | 0.17 | 1.46 | 11.53 | 11.84 | 11.5274 | 29928 |
| 1714602900 | 11.66 | -0.14 | -1.19 | 11.8 | 11.9699 | 11.53 | 28880 |
| 1714516500 | 11.8 | -0.27 | -2.24 | 11.96 | 12.05 | 11.73 | 29041 |
| 1714430100 | 12.07 | 0.02 | 0.17 | 12.02 | 12.07 | 11.97 | 18182 |
| 1714170900 | 12.05 | -0.03 | -0.25 | 12.05 | 12.18 | 11.88 | 50913 |
| 1714084500 | 12.08 | 0.16 | 1.34 | 11.81 | 12.09 | 11.81 | 38328 |
| 1713998100 | 11.92 | -0.02 | -0.17 | 11.87 | 11.955 | 11.79 | 20035 |
| 1713911700 | 11.94 | -0.03 | -0.25 | 12.01 | 12.1 | 11.9 | 33061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
