Biomm SA (BIOM3)
BOV
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 | 1.17 | 13.3867276888 | 8.74 | 11.4 | 8.66 | 201860 | 10.07385118 | CS |
| 4 | 0.91 | 10.1111111111 | 9 | 11.4 | 7.79 | 136250 | 9.0294444 | CS |
| 12 | -4.06 | -29.0622763064 | 13.97 | 16.2 | 7.79 | 114698 | 11.43638138 | CS |
| 26 | 0.95 | 10.6026785714 | 8.96 | 21.2 | 7.79 | 154426 | 13.81338346 | CS |
| 52 | 4.68 | 89.4837476099 | 5.23 | 21.2 | 4.03 | 89587 | 13.09402521 | CS |
| 156 | -4.04 | -28.9605734767 | 13.95 | 21.2 | 3.1 | 40773 | 11.70044467 | CS |
| 260 | 2.11 | 27.0512820513 | 7.8 | 29 | 3.1 | 36983 | 13.04674719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 9.91 | 0.41 | 4.32 | 10.02 | 10.3 | 9.7 | 171600 |
| 1726003740 | 9.5 | -0.47 | -4.71 | 9.97 | 10.08 | 9.5 | 47400 |
| 1725917400 | 9.97 | 0.14 | 1.42 | 9.95 | 10.6 | 9.89 | 165700 |
| 1725658200 | 9.83 | -0.66 | -6.29 | 10.5 | 11.25 | 9.64 | 352000 |
| 1725571800 | 10.49 | 1.67 | 18.93 | 8.95 | 11.4 | 8.95 | 411500 |
| 1725485400 | 8.82 | 0.27 | 3.16 | 8.74 | 9.06 | 8.66 | 32700 |
| 1725399000 | 8.55 | 0.11 | 1.30 | 8.48 | 8.68 | 8.48 | 41000 |
| 1725312600 | 8.44 | -0.75 | -8.16 | 9.25 | 9.25 | 8.44 | 52500 |
| 1725053400 | 9.19 | 0.66 | 7.74 | 8.5 | 9.21 | 8.31 | 54000 |
| 1724967000 | 8.53 | 0.27 | 3.27 | 8.2899999 | 8.64 | 8.17 | 34000 |
| 1724880600 | 8.26 | 0.26 | 3.25 | 8.05 | 8.34 | 7.85 | 184100 |
| 1724794140 | 8 | -0.26 | -3.15 | 8.1199999 | 8.21 | 7.98 | 94200 |
| 1724707740 | 8.26 | 0.03 | 0.36 | 8.1199999 | 8.3 | 7.81 | 149800 |
| 1724448600 | 8.23 | -0.28 | -3.29 | 8.57 | 8.7 | 8.1 | 137100 |
| 1724362140 | 8.51 | -0.06 | -0.70 | 8.6 | 9 | 8.3699999 | 201800 |
| 1724275740 | 8.57 | 0 | 0.00 | 8.47 | 8.67 | 8.14 | 149000 |
| 1724189340 | 8.57 | 0.51 | 6.33 | 7.97 | 8.57 | 7.79 | 160900 |
| 1724102940 | 8.06 | -0.24 | -2.89 | 8.33 | 8.38 | 7.8 | 179600 |
| 1723843800 | 8.3 | -0.41 | -4.71 | 8.8 | 8.97 | 8.28 | 46000 |
| 1723757340 | 8.71 | 0.03 | 0.35 | 8.7 | 8.97 | 8.46 | 137600 |
| 1723671000 | 8.68 | -0.36 | -3.98 | 9 | 9.3 | 8.58 | 94100 |
| 1723584600 | 9.0399999 | 0.11 | 1.23 | 8.98 | 9.07 | 8.52 | 36300 |
| 1723498200 | 8.93 | -0.85 | -8.69 | 9.7899999 | 10.01 | 8.93 | 87200 |
| 1723239000 | 9.78 | 0.69 | 7.59 | 8.99 | 9.7899999 | 8.86 | 54100 |
| 1723152600 | 9.09 | 0.14 | 1.56 | 8.81 | 9.14 | 8.73 | 74600 |
| 1723066200 | 8.95 | -0.15 | -1.65 | 9.24 | 9.4 | 8.7 | 80900 |
| 1722979740 | 9.1 | -0.05 | -0.55 | 9.2899999 | 9.56 | 8.99 | 39200 |
| 1722893400 | 9.15 | -0.27 | -2.87 | 8.9 | 9.64 | 8.51 | 77500 |
| 1722634200 | 9.42 | -0.05 | -0.53 | 9.5 | 9.71 | 8.96 | 71600 |
| 1722547800 | 9.47 | -0.93 | -8.94 | 10.17 | 10.2 | 9.42 | 66500 |
| 1722461400 | 10.4 | 1 | 10.64 | 9.69 | 10.64 | 9.47 | 138800 |
| 1722374940 | 9.4 | -0.75 | -7.39 | 10.3 | 10.3 | 9.4 | 67900 |
| 1722288600 | 10.15 | -0.69 | -6.37 | 11.1 | 11.1 | 10 | 82000 |
| 1722029400 | 10.84 | -0.16 | -1.45 | 11.05 | 11.1 | 10.54 | 97500 |
| 1721943000 | 11 | -0.8 | -6.78 | 11.96 | 11.96 | 11 | 81600 |
| 1721856600 | 11.8 | -0.35 | -2.88 | 12.22 | 12.22 | 11.8 | 45200 |
| 1721770140 | 12.15 | 0.1 | 0.83 | 12.1 | 12.41 | 11.96 | 90500 |
| 1721683800 | 12.05 | -0.35 | -2.82 | 12.42 | 12.42 | 11.8 | 38000 |
| 1721424600 | 12.4 | -0.1 | -0.80 | 12.35 | 12.61 | 12.29 | 20200 |
| 1721338200 | 12.5 | -0.17 | -1.34 | 12.82 | 12.82 | 12.24 | 41600 |
| 1721251800 | 12.67 | -0.07 | -0.55 | 12.84 | 13.08 | 12.47 | 107900 |
| 1721165340 | 12.74 | -0.46 | -3.48 | 13.29 | 13.29 | 12.72 | 47200 |
| 1721079000 | 13.2 | -0.6 | -4.35 | 13.96 | 13.96 | 12.96 | 167300 |
| 1720819800 | 13.8 | -0.27 | -1.92 | 14.16 | 14.16 | 13.8 | 132900 |
| 1720733400 | 14.07 | -0.33 | -2.29 | 14.57 | 14.61 | 14.05 | 90800 |
| 1720647000 | 14.4 | -0.25 | -1.71 | 14.79 | 14.89 | 14.34 | 53400 |
| 1720560540 | 14.65 | -0.1 | -0.68 | 14.68 | 15.16 | 14.55 | 71700 |
| 1720474200 | 14.75 | 0.26 | 1.79 | 14.5 | 14.79 | 14.35 | 44200 |
| 1720215000 | 14.49 | 0.39 | 2.77 | 14 | 15.01 | 13.96 | 118200 |
| 1720128540 | 14.1 | 0.04 | 0.28 | 14.1 | 14.17 | 13.86 | 80300 |
| 1720042200 | 14.06 | 0.08 | 0.57 | 14.09 | 14.43 | 13.8 | 94500 |
| 1719955800 | 13.98 | -0.17 | -1.20 | 14.42 | 14.42 | 13.88 | 59300 |
| 1719869400 | 14.15 | -0.7 | -4.71 | 14.85 | 15.03 | 14.15 | 135300 |
| 1719610200 | 14.85 | -1.35 | -8.33 | 15.94 | 16 | 14.8 | 119600 |
| 1719523800 | 16.2 | 1.54 | 10.50 | 14.9 | 16.2 | 14.5 | 380600 |
| 1719437400 | 14.66 | 0.66 | 4.71 | 14.11 | 15.2 | 13.87 | 247500 |
| 1719351000 | 14 | 0.28 | 2.04 | 13.89 | 14 | 13.71 | 312100 |
| 1719264600 | 13.72 | -0.18 | -1.29 | 13.99 | 14 | 13.64 | 147800 |
| 1719005400 | 13.9 | 0 | 0.00 | 13.7 | 14.37 | 13.7 | 170400 |
| 1718918940 | 13.9 | 0.1 | 0.72 | 14 | 14.04 | 13.66 | 191500 |
| 1718832540 | 13.8 | -0.2 | -1.43 | 13.97 | 14 | 13.7 | 93200 |
| 1718746200 | 14 | -0.06 | -0.43 | 13.82 | 14.5 | 13.69 | 282900 |
| 1718659800 | 14.06 | 0.05 | 0.36 | 13.89 | 14.06 | 13.4 | 156300 |
| 1718400600 | 14.01 | -0.09 | -0.64 | 14.11 | 14.11 | 13.51 | 128700 |
| 1718314200 | 14.1 | 0.17 | 1.22 | 14.12 | 14.38 | 13.3 | 141600 |
| 1718227800 | 13.93 | -0.27 | -1.90 | 14.56 | 14.56 | 13.5 | 129800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
