Bioceres Crop Solutions Corp (BIOX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.597014925373 | 6.7 | 7.12 | 6.33 | 172502 | 6.64933908 | CS |
| 4 | 0.1 | 1.5243902439 | 6.56 | 7.12 | 6 | 158450 | 6.49461833 | CS |
| 12 | -0.84 | -11.2 | 7.5 | 7.8013 | 5.71 | 196259 | 6.64840273 | CS |
| 26 | -4.42 | -39.8916967509 | 11.08 | 11.78 | 5.71 | 149632 | 7.62336438 | CS |
| 52 | -6.78 | -50.4464285714 | 13.44 | 14.05 | 5.71 | 106061 | 8.96678871 | CS |
| 156 | -6.83 | -50.6300963677 | 13.49 | 16 | 5.71 | 86308 | 11.05644683 | CS |
| 260 | -7.49 | -52.9328621908 | 14.15 | 16.43 | 5.71 | 80818 | 11.48037675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 6.66 | -0.13 | -1.91 | 7.04 | 7.04 | 6.505 | 228239 |
| 1736292900 | 6.79 | 0.18 | 2.72 | 6.725 | 7.12 | 6.7 | 245672 |
| 1736206500 | 6.61 | 0.21 | 3.28 | 6.5 | 6.74 | 6.46 | 62301 |
| 1735947300 | 6.4 | -0.32 | -4.76 | 6.73 | 6.73 | 6.33 | 132948 |
| 1735860900 | 6.72 | 0.64 | 10.53 | 6.18 | 6.78 | 6.17 | 267274 |
| 1735688100 | 6.08 | 0.04 | 0.66 | 6.11 | 6.17 | 6 | 116626 |
| 1735601700 | 6.04 | -0.31 | -4.88 | 6.34 | 6.34 | 6 | 228517 |
| 1735342500 | 6.35 | 0.02 | 0.32 | 6.305 | 6.45 | 6.22 | 103719 |
| 1735256100 | 6.33 | 0.01 | 0.16 | 6.2699999 | 6.4 | 6.23 | 69928 |
| 1735077840 | 6.32 | -0.01 | -0.16 | 6.43 | 6.43 | 6.25 | 26069 |
| 1734996900 | 6.33 | 0.14 | 2.26 | 6.36 | 6.36 | 6.09 | 78502 |
| 1734737700 | 6.19 | 0.1 | 1.64 | 6.225 | 6.29 | 6.09 | 99863 |
| 1734651300 | 6.09 | -0.45 | -6.88 | 6.58 | 6.64 | 6.065 | 172978 |
| 1734564900 | 6.54 | -0.26 | -3.82 | 6.84 | 6.93 | 6.4 | 365023 |
| 1734478500 | 6.8 | 0.03 | 0.44 | 6.86 | 6.95 | 6.61 | 129632 |
| 1734392100 | 6.77 | 0.11 | 1.65 | 6.58 | 7.06 | 6.58 | 178754 |
| 1734132900 | 6.66 | 0.05 | 0.76 | 6.54 | 6.77 | 6.5199999 | 117772 |
| 1734046500 | 6.61 | -0.19 | -2.79 | 6.7174 | 6.85 | 6.59 | 1124136 |
| 1733960100 | 6.8 | 0.05 | 0.74 | 6.695 | 6.85 | 6.63 | 135690 |
| 1733873700 | 6.75 | -0.04 | -0.59 | 6.851 | 6.89 | 6.45 | 128815 |
| 1733787300 | 6.79 | 0.3 | 4.62 | 6.54 | 7.2698 | 6.54 | 308262 |
| 1733528100 | 6.49 | -0.02 | -0.31 | 6.48 | 6.5599999 | 6.42 | 72863 |
| 1733441700 | 6.51 | -0.18 | -2.69 | 6.615 | 6.68 | 6.51 | 66941 |
| 1733355300 | 6.69 | -0.1 | -1.47 | 6.778 | 6.83 | 6.48 | 117713 |
| 1733268900 | 6.79 | -0.35 | -4.90 | 7.2 | 7.2 | 6.78 | 82430 |
| 1733182500 | 7.14 | 0.02 | 0.28 | 7.1 | 7.21 | 6.94 | 153202 |
| 1732917840 | 7.12 | 0.12 | 1.71 | 7.19 | 7.19 | 6.94 | 67589 |
| 1732750500 | 7 | -0.02 | -0.28 | 7.03 | 7.28 | 6.94 | 138769 |
| 1732664100 | 7.02 | 0.43 | 6.53 | 6.69 | 7.27 | 6.57 | 277999 |
| 1732577700 | 6.59 | 0.46 | 7.50 | 6.25 | 6.6 | 6.1101 | 404167 |
| 1732318500 | 6.13 | -0.31 | -4.81 | 6.43 | 6.45 | 6.12 | 218636 |
| 1732232100 | 6.44 | -0.02 | -0.31 | 6.55 | 6.55 | 6.41 | 162374 |
| 1732145700 | 6.46 | 0.1 | 1.57 | 6.51 | 6.57 | 6.35 | 198546 |
| 1732059300 | 6.36 | 0.28 | 4.61 | 6.1 | 6.44 | 6.05 | 190056 |
| 1731972900 | 6.08 | -0.09 | -1.46 | 6.15 | 6.18 | 6.05 | 104062 |
| 1731713700 | 6.17 | -0.25 | -3.89 | 6.515 | 6.62 | 6.15 | 231411 |
| 1731627300 | 6.42 | -0.42 | -6.14 | 6.88 | 6.88 | 6.41 | 246092 |
| 1731540900 | 6.84 | 0.19 | 2.78 | 6.78 | 7.37 | 6.5601 | 573615 |
| 1731454500 | 6.655 | 0.18 | 2.70 | 6.3 | 6.7 | 5.71 | 602737 |
| 1731368100 | 6.48 | 0.09 | 1.41 | 6.32 | 6.53 | 6.316 | 153262 |
| 1731108900 | 6.39 | -0.18 | -2.74 | 6.53 | 6.57 | 6.3099999 | 121639 |
| 1731022500 | 6.57 | 0.14 | 2.18 | 6.46 | 6.62 | 6.3 | 161904 |
| 1730936100 | 6.43 | -0.28 | -4.17 | 6.81 | 6.84 | 6.4 | 124577 |
| 1730849700 | 6.71 | 0.14 | 2.13 | 6.57 | 6.755 | 6.55 | 106472 |
| 1730763300 | 6.57 | 0.08 | 1.23 | 6.49 | 6.63 | 6.49 | 125347 |
| 1730500500 | 6.49 | -0.23 | -3.42 | 6.7 | 6.7567 | 6.4799 | 346914 |
| 1730414100 | 6.72 | -0.08 | -1.18 | 6.8 | 6.85 | 6.7 | 103447 |
| 1730327700 | 6.8 | -0.05 | -0.73 | 6.86 | 6.928 | 6.75 | 87000 |
| 1730241300 | 6.85 | -0.19 | -2.70 | 7.04 | 7.07 | 6.83 | 144234 |
| 1730154900 | 7.04 | 0.04 | 0.57 | 7.06 | 7.06 | 6.9405 | 78222 |
| 1729895700 | 7 | 0.02 | 0.29 | 6.95 | 7.085 | 6.91 | 127119 |
| 1729809300 | 6.98 | -0.28 | -3.86 | 7.24 | 7.24 | 6.98 | 117655 |
| 1729722900 | 7.26 | 0 | 0.00 | 7.26 | 7.355 | 7.195 | 69086 |
| 1729636500 | 7.26 | -0.16 | -2.16 | 7.36 | 7.38 | 7.25 | 176771 |
| 1729550100 | 7.42 | -0.13 | -1.72 | 7.51 | 7.71 | 7.37 | 294810 |
| 1729290900 | 7.55 | 0.17 | 2.30 | 7.5 | 7.8013 | 7.45 | 249494 |
| 1729204500 | 7.38 | 0.12 | 1.65 | 7.26 | 7.38 | 7.2 | 124643 |
| 1729118100 | 7.26 | 0.01 | 0.14 | 7.25 | 7.38 | 7.212 | 84930 |
| 1729031700 | 7.25 | -0.05 | -0.68 | 7.25 | 7.328 | 7.15 | 146412 |
| 1728945300 | 7.3 | -0.21 | -2.80 | 7.51 | 7.51 | 7.22 | 180055 |
| 1728686100 | 7.51 | 0.05 | 0.74 | 7.5 | 7.7299 | 7.4101 | 124533 |
| 1728599700 | 7.455 | 0 | 0.07 | 7.42 | 7.47 | 7.35 | 146997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
