NasdaqGS - Delayed Quote • USD
Bioceres Crop Solutions Corp. (BIOX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.08 | 12.18 | 11.88 | 12.05 | 12.05 | 50,900 |
Apr 25, 2024 | 11.81 | 12.09 | 11.81 | 12.08 | 12.08 | 38,300 |
Apr 24, 2024 | 11.87 | 11.95 | 11.79 | 11.92 | 11.92 | 20,000 |
Apr 23, 2024 | 12.01 | 12.10 | 11.90 | 11.94 | 11.94 | 33,100 |
Apr 22, 2024 | 11.92 | 12.20 | 11.70 | 11.97 | 11.97 | 44,000 |
Apr 19, 2024 | 12.15 | 12.23 | 12.10 | 12.12 | 12.12 | 18,500 |
Apr 18, 2024 | 12.50 | 12.50 | 12.09 | 12.23 | 12.23 | 39,100 |
Apr 17, 2024 | 12.40 | 12.49 | 12.32 | 12.45 | 12.45 | 27,600 |
Apr 16, 2024 | 12.38 | 12.44 | 12.28 | 12.43 | 12.43 | 36,100 |
Apr 15, 2024 | 12.41 | 12.59 | 12.33 | 12.50 | 12.50 | 40,900 |
Apr 12, 2024 | 12.45 | 12.62 | 12.45 | 12.50 | 12.50 | 59,900 |
Apr 11, 2024 | 12.56 | 12.59 | 12.45 | 12.59 | 12.59 | 20,900 |
Apr 10, 2024 | 12.40 | 12.56 | 12.32 | 12.55 | 12.55 | 26,900 |
Apr 9, 2024 | 12.55 | 12.59 | 12.45 | 12.51 | 12.51 | 24,600 |
Apr 8, 2024 | 12.70 | 12.75 | 12.54 | 12.55 | 12.55 | 23,000 |
Apr 5, 2024 | 12.75 | 12.89 | 12.65 | 12.65 | 12.65 | 27,000 |
Apr 4, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 12.82 | 29,100 |
Apr 3, 2024 | 12.58 | 12.91 | 12.46 | 12.78 | 12.78 | 16,000 |
Apr 2, 2024 | 12.51 | 12.66 | 12.43 | 12.62 | 12.62 | 15,600 |
Apr 1, 2024 | 12.62 | 12.69 | 12.59 | 12.62 | 12.62 | 12,000 |
Mar 28, 2024 | 12.59 | 12.75 | 12.59 | 12.66 | 12.66 | 15,800 |
Mar 27, 2024 | 12.57 | 12.72 | 12.51 | 12.65 | 12.65 | 32,000 |
Mar 26, 2024 | 12.48 | 12.56 | 12.42 | 12.49 | 12.49 | 46,300 |
Mar 25, 2024 | 12.44 | 12.57 | 12.31 | 12.56 | 12.56 | 111,400 |
Mar 22, 2024 | 13.01 | 13.01 | 12.54 | 12.60 | 12.60 | 32,700 |
Mar 21, 2024 | 13.07 | 13.07 | 12.79 | 12.85 | 12.85 | 50,700 |
Mar 20, 2024 | 12.77 | 12.96 | 12.70 | 12.94 | 12.94 | 58,000 |
Mar 19, 2024 | 12.70 | 12.86 | 12.70 | 12.75 | 12.75 | 17,100 |
Mar 18, 2024 | 12.80 | 12.95 | 12.72 | 12.77 | 12.77 | 21,100 |
Mar 15, 2024 | 12.87 | 12.87 | 12.66 | 12.79 | 12.79 | 17,500 |
Mar 14, 2024 | 12.88 | 12.88 | 12.71 | 12.81 | 12.81 | 196,600 |
Mar 13, 2024 | 12.97 | 13.14 | 12.86 | 12.93 | 12.93 | 62,900 |
Mar 12, 2024 | 13.07 | 13.10 | 12.88 | 12.93 | 12.93 | 22,100 |
Mar 11, 2024 | 13.12 | 13.25 | 13.10 | 13.10 | 13.10 | 12,000 |
Mar 8, 2024 | 13.00 | 13.50 | 12.91 | 13.24 | 13.24 | 62,800 |
Mar 7, 2024 | 13.05 | 13.14 | 12.81 | 12.95 | 12.95 | 22,300 |
Mar 6, 2024 | 13.00 | 13.15 | 12.73 | 13.03 | 13.03 | 34,500 |
Mar 5, 2024 | 13.06 | 13.28 | 12.98 | 13.02 | 13.02 | 44,900 |
Mar 4, 2024 | 13.30 | 13.49 | 13.09 | 13.17 | 13.17 | 58,500 |
Mar 1, 2024 | 13.21 | 13.50 | 13.20 | 13.36 | 13.36 | 40,300 |
Feb 29, 2024 | 13.36 | 13.54 | 13.09 | 13.13 | 13.13 | 67,300 |
Feb 28, 2024 | 13.15 | 13.60 | 12.91 | 13.37 | 13.37 | 75,800 |
Feb 27, 2024 | 13.17 | 13.24 | 13.15 | 13.17 | 13.17 | 67,300 |
Feb 26, 2024 | 13.19 | 13.22 | 13.00 | 13.09 | 13.09 | 33,600 |
Feb 23, 2024 | 12.66 | 13.39 | 12.35 | 13.10 | 13.10 | 431,800 |
Feb 22, 2024 | 12.96 | 13.07 | 12.68 | 12.71 | 12.71 | 71,800 |
Feb 21, 2024 | 13.11 | 13.14 | 12.82 | 12.85 | 12.85 | 48,600 |
Feb 20, 2024 | 13.25 | 13.25 | 13.01 | 13.07 | 13.07 | 66,700 |
Feb 16, 2024 | 13.22 | 13.31 | 13.08 | 13.18 | 13.18 | 66,100 |
Feb 15, 2024 | 13.35 | 13.64 | 13.19 | 13.31 | 13.31 | 74,600 |
Feb 14, 2024 | 13.47 | 13.80 | 13.37 | 13.41 | 13.41 | 67,900 |
Feb 13, 2024 | 13.47 | 13.75 | 13.30 | 13.46 | 13.46 | 75,800 |
Feb 12, 2024 | 13.54 | 14.05 | 13.54 | 13.86 | 13.86 | 201,200 |
Feb 9, 2024 | 13.05 | 13.86 | 12.88 | 13.57 | 13.57 | 282,300 |
Feb 8, 2024 | 12.96 | 12.96 | 12.53 | 12.72 | 12.72 | 42,700 |
Feb 7, 2024 | 12.59 | 13.05 | 12.53 | 13.05 | 13.05 | 73,900 |
Feb 6, 2024 | 12.62 | 12.82 | 12.45 | 12.47 | 12.47 | 49,000 |
Feb 5, 2024 | 12.52 | 12.71 | 12.50 | 12.61 | 12.61 | 141,000 |
Feb 2, 2024 | 13.09 | 13.09 | 12.51 | 12.66 | 12.66 | 170,100 |
Feb 1, 2024 | 13.35 | 13.52 | 13.15 | 13.25 | 13.25 | 107,800 |
Jan 31, 2024 | 13.38 | 13.55 | 13.29 | 13.35 | 13.35 | 138,100 |
Jan 30, 2024 | 13.50 | 13.60 | 13.36 | 13.42 | 13.42 | 72,100 |
Jan 29, 2024 | 13.58 | 13.75 | 13.51 | 13.60 | 13.60 | 52,900 |
Jan 26, 2024 | 13.76 | 13.80 | 13.55 | 13.65 | 13.65 | 54,700 |
Jan 25, 2024 | 13.48 | 13.85 | 13.48 | 13.77 | 13.77 | 58,400 |
Jan 24, 2024 | 13.53 | 13.68 | 13.44 | 13.48 | 13.48 | 54,500 |
Jan 23, 2024 | 13.48 | 13.61 | 13.43 | 13.50 | 13.50 | 33,300 |
Jan 22, 2024 | 13.53 | 13.81 | 13.44 | 13.52 | 13.52 | 54,600 |
Jan 19, 2024 | 13.30 | 13.72 | 13.20 | 13.64 | 13.64 | 67,100 |
Jan 18, 2024 | 13.36 | 13.36 | 13.11 | 13.34 | 13.34 | 26,600 |
Jan 17, 2024 | 13.36 | 13.42 | 13.13 | 13.33 | 13.33 | 61,800 |
Jan 16, 2024 | 13.85 | 13.85 | 13.41 | 13.41 | 13.41 | 37,500 |
Jan 12, 2024 | 13.60 | 13.85 | 13.50 | 13.85 | 13.85 | 90,800 |
Jan 11, 2024 | 13.47 | 13.66 | 13.40 | 13.52 | 13.52 | 37,300 |
Jan 10, 2024 | 13.44 | 13.59 | 13.35 | 13.50 | 13.50 | 11,800 |
Jan 9, 2024 | 13.53 | 13.61 | 13.44 | 13.49 | 13.49 | 31,300 |
Jan 8, 2024 | 13.24 | 13.70 | 13.15 | 13.70 | 13.70 | 48,900 |
Jan 5, 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 13.32 | 31,800 |
Jan 4, 2024 | 13.35 | 13.39 | 13.10 | 13.25 | 13.25 | 45,900 |
Jan 3, 2024 | 13.62 | 13.62 | 13.38 | 13.48 | 13.48 | 35,600 |
Jan 2, 2024 | 13.62 | 13.74 | 13.50 | 13.62 | 13.62 | 42,200 |
Dec 29, 2023 | 13.70 | 13.85 | 13.65 | 13.73 | 13.73 | 51,600 |
Dec 28, 2023 | 13.67 | 13.77 | 13.61 | 13.74 | 13.74 | 34,900 |
Dec 27, 2023 | 13.85 | 13.92 | 13.68 | 13.75 | 13.75 | 30,200 |
Dec 26, 2023 | 13.74 | 13.93 | 13.61 | 13.84 | 13.84 | 42,700 |
Dec 22, 2023 | 13.80 | 13.92 | 13.65 | 13.65 | 13.65 | 38,000 |
Dec 21, 2023 | 13.72 | 13.83 | 13.60 | 13.80 | 13.80 | 46,300 |
Dec 20, 2023 | 13.49 | 13.87 | 13.49 | 13.61 | 13.61 | 74,300 |
Dec 19, 2023 | 13.50 | 13.65 | 13.41 | 13.55 | 13.55 | 110,000 |
Dec 18, 2023 | 13.59 | 13.60 | 13.02 | 13.50 | 13.50 | 116,900 |
Dec 15, 2023 | 13.57 | 13.75 | 13.46 | 13.52 | 13.52 | 161,600 |
Dec 14, 2023 | 13.31 | 13.70 | 13.21 | 13.61 | 13.61 | 146,800 |
Dec 13, 2023 | 13.04 | 13.35 | 12.48 | 13.22 | 13.22 | 95,400 |
Dec 12, 2023 | 12.83 | 13.25 | 12.39 | 13.04 | 13.04 | 135,500 |
Dec 11, 2023 | 12.65 | 12.89 | 12.53 | 12.85 | 12.85 | 88,700 |
Dec 8, 2023 | 12.57 | 12.74 | 12.48 | 12.68 | 12.68 | 51,500 |
Dec 7, 2023 | 12.53 | 12.70 | 12.32 | 12.57 | 12.57 | 59,300 |
Dec 6, 2023 | 12.38 | 12.69 | 12.38 | 12.52 | 12.52 | 119,700 |
Dec 5, 2023 | 12.35 | 12.50 | 12.22 | 12.41 | 12.41 | 102,000 |
Dec 4, 2023 | 12.28 | 12.49 | 12.28 | 12.35 | 12.35 | 80,800 |
Dec 1, 2023 | 12.07 | 12.39 | 12.03 | 12.36 | 12.36 | 205,400 |
Nov 30, 2023 | 12.21 | 12.39 | 12.07 | 12.20 | 12.20 | 122,000 |
Nov 29, 2023 | 12.10 | 12.35 | 11.90 | 12.34 | 12.34 | 68,900 |
Nov 28, 2023 | 12.21 | 12.34 | 12.09 | 12.15 | 12.15 | 94,600 |
Nov 27, 2023 | 12.08 | 12.60 | 11.90 | 12.30 | 12.30 | 203,600 |
Nov 24, 2023 | 11.88 | 12.36 | 11.81 | 12.18 | 12.18 | 69,700 |
Nov 22, 2023 | 11.92 | 12.10 | 11.87 | 11.98 | 11.98 | 37,200 |
Nov 21, 2023 | 12.12 | 12.26 | 11.86 | 11.92 | 11.92 | 34,300 |
Nov 20, 2023 | 12.30 | 12.75 | 11.61 | 12.23 | 12.23 | 156,700 |
Nov 17, 2023 | 11.37 | 11.89 | 11.34 | 11.74 | 11.74 | 37,000 |
Nov 16, 2023 | 11.69 | 11.82 | 11.36 | 11.36 | 11.36 | 76,100 |
Nov 15, 2023 | 11.10 | 11.75 | 10.72 | 11.67 | 11.67 | 126,700 |
Nov 14, 2023 | 10.35 | 11.10 | 10.20 | 11.02 | 11.02 | 161,300 |
Nov 13, 2023 | 10.30 | 10.52 | 10.10 | 10.49 | 10.49 | 54,200 |
Nov 10, 2023 | 10.51 | 10.61 | 10.33 | 10.33 | 10.33 | 87,500 |
Nov 9, 2023 | 10.54 | 10.65 | 10.12 | 10.59 | 10.59 | 246,500 |
Nov 8, 2023 | 10.70 | 10.78 | 10.38 | 10.42 | 10.42 | 120,900 |
Nov 7, 2023 | 10.70 | 10.81 | 10.51 | 10.75 | 10.75 | 93,000 |
Nov 6, 2023 | 10.65 | 10.73 | 10.55 | 10.65 | 10.65 | 64,100 |
Nov 3, 2023 | 10.65 | 10.88 | 10.57 | 10.69 | 10.69 | 55,200 |
Nov 2, 2023 | 10.33 | 10.62 | 10.33 | 10.59 | 10.59 | 73,100 |
Nov 1, 2023 | 11.09 | 11.11 | 10.35 | 10.36 | 10.36 | 72,900 |
Oct 31, 2023 | 10.94 | 11.08 | 10.69 | 11.04 | 11.04 | 72,100 |
Oct 30, 2023 | 10.99 | 11.11 | 10.81 | 11.06 | 11.06 | 58,500 |
Oct 27, 2023 | 11.03 | 11.08 | 10.81 | 10.94 | 10.94 | 44,800 |
Oct 26, 2023 | 10.59 | 11.01 | 10.56 | 10.95 | 10.95 | 58,800 |
Oct 25, 2023 | 10.65 | 10.75 | 10.29 | 10.59 | 10.59 | 70,200 |
Oct 24, 2023 | 10.73 | 10.80 | 10.46 | 10.63 | 10.63 | 108,600 |
Oct 23, 2023 | 10.56 | 10.76 | 10.22 | 10.68 | 10.68 | 105,300 |
Oct 20, 2023 | 10.51 | 10.81 | 10.50 | 10.60 | 10.60 | 54,000 |
Oct 19, 2023 | 10.39 | 10.59 | 10.36 | 10.44 | 10.44 | 46,700 |
Oct 18, 2023 | 10.41 | 10.60 | 10.21 | 10.46 | 10.46 | 37,400 |
Oct 17, 2023 | 10.49 | 10.67 | 10.49 | 10.51 | 10.51 | 27,300 |
Oct 16, 2023 | 10.50 | 10.68 | 10.50 | 10.61 | 10.61 | 36,900 |
Oct 13, 2023 | 10.74 | 10.79 | 10.52 | 10.61 | 10.61 | 20,100 |
Oct 12, 2023 | 10.50 | 10.79 | 10.49 | 10.67 | 10.67 | 21,800 |
Oct 11, 2023 | 10.87 | 10.87 | 10.73 | 10.80 | 10.80 | 28,000 |
Oct 10, 2023 | 10.74 | 10.85 | 10.65 | 10.77 | 10.77 | 32,600 |
Oct 9, 2023 | 10.53 | 10.74 | 10.38 | 10.65 | 10.65 | 35,900 |
Oct 6, 2023 | 10.45 | 10.55 | 10.20 | 10.49 | 10.49 | 36,600 |
Oct 5, 2023 | 10.58 | 10.60 | 10.10 | 10.37 | 10.37 | 101,700 |
Oct 4, 2023 | 10.24 | 10.50 | 10.12 | 10.50 | 10.50 | 94,000 |
Oct 3, 2023 | 10.85 | 10.88 | 10.21 | 10.37 | 10.37 | 95,300 |
Oct 2, 2023 | 11.17 | 11.25 | 10.98 | 11.00 | 11.00 | 87,200 |
Sep 29, 2023 | 11.50 | 11.50 | 11.11 | 11.29 | 11.29 | 23,900 |
Sep 28, 2023 | 11.38 | 11.52 | 11.32 | 11.49 | 11.49 | 37,800 |
Sep 27, 2023 | 11.10 | 11.37 | 11.10 | 11.31 | 11.31 | 47,900 |
Sep 26, 2023 | 11.18 | 11.25 | 11.10 | 11.21 | 11.21 | 58,900 |
Sep 25, 2023 | 11.10 | 11.26 | 11.10 | 11.26 | 11.26 | 31,200 |
Sep 22, 2023 | 11.15 | 11.23 | 11.11 | 11.13 | 11.13 | 27,400 |
Sep 21, 2023 | 11.10 | 11.21 | 11.10 | 11.21 | 11.21 | 79,500 |
Sep 20, 2023 | 11.22 | 11.22 | 11.10 | 11.12 | 11.12 | 34,800 |
Sep 19, 2023 | 11.31 | 11.46 | 11.17 | 11.22 | 11.22 | 31,600 |
Sep 18, 2023 | 11.21 | 11.45 | 11.20 | 11.29 | 11.29 | 51,400 |
Sep 15, 2023 | 11.11 | 11.30 | 11.10 | 11.21 | 11.21 | 33,900 |
Sep 14, 2023 | 11.36 | 11.47 | 11.01 | 11.20 | 11.20 | 50,200 |
Sep 13, 2023 | 11.00 | 11.31 | 11.00 | 11.23 | 11.23 | 73,100 |
Sep 12, 2023 | 11.05 | 11.12 | 10.65 | 11.00 | 11.00 | 261,800 |
Sep 11, 2023 | 11.29 | 11.90 | 11.29 | 11.70 | 11.70 | 119,400 |
Sep 8, 2023 | 11.45 | 11.45 | 11.06 | 11.26 | 11.26 | 27,000 |
Sep 7, 2023 | 11.21 | 11.40 | 11.17 | 11.25 | 11.25 | 24,200 |
Sep 6, 2023 | 11.75 | 11.77 | 11.26 | 11.55 | 11.55 | 23,300 |
Sep 5, 2023 | 12.10 | 12.20 | 11.61 | 11.77 | 11.77 | 55,800 |
Sep 1, 2023 | 12.17 | 12.40 | 11.95 | 12.06 | 12.06 | 51,700 |
Aug 31, 2023 | 11.65 | 12.25 | 11.65 | 12.25 | 12.25 | 97,100 |
Aug 30, 2023 | 11.68 | 11.75 | 11.35 | 11.64 | 11.64 | 39,800 |
Aug 29, 2023 | 11.49 | 11.74 | 11.45 | 11.63 | 11.63 | 46,700 |
Aug 28, 2023 | 11.25 | 11.48 | 11.23 | 11.42 | 11.42 | 50,800 |
Aug 25, 2023 | 11.23 | 11.30 | 11.15 | 11.17 | 11.17 | 21,200 |
Aug 24, 2023 | 11.30 | 11.30 | 11.15 | 11.22 | 11.22 | 26,800 |
Aug 23, 2023 | 11.29 | 11.40 | 11.15 | 11.30 | 11.30 | 56,800 |
Aug 22, 2023 | 10.90 | 11.50 | 10.78 | 11.19 | 11.19 | 119,900 |
Aug 21, 2023 | 11.11 | 11.12 | 10.79 | 10.79 | 10.79 | 21,300 |
Aug 18, 2023 | 11.00 | 11.22 | 10.92 | 11.09 | 11.09 | 44,300 |
Aug 17, 2023 | 11.22 | 11.22 | 10.91 | 11.06 | 11.06 | 32,400 |
Aug 16, 2023 | 11.30 | 11.42 | 11.10 | 11.10 | 11.10 | 61,900 |
Aug 15, 2023 | 11.78 | 11.82 | 11.34 | 11.34 | 11.34 | 46,200 |
Aug 14, 2023 | 12.00 | 12.01 | 11.52 | 11.81 | 11.81 | 54,700 |
Aug 11, 2023 | 12.08 | 12.13 | 11.90 | 11.92 | 11.92 | 27,200 |
Aug 10, 2023 | 12.10 | 12.26 | 12.10 | 12.24 | 12.24 | 93,200 |
Aug 9, 2023 | 12.30 | 12.38 | 11.94 | 12.01 | 12.01 | 44,200 |
Aug 8, 2023 | 12.32 | 12.48 | 12.14 | 12.35 | 12.35 | 51,200 |
Aug 7, 2023 | 12.30 | 12.40 | 12.27 | 12.27 | 12.27 | 76,100 |
Aug 4, 2023 | 12.40 | 12.53 | 12.28 | 12.30 | 12.30 | 70,600 |
Aug 3, 2023 | 12.54 | 12.76 | 12.41 | 12.51 | 12.51 | 40,600 |
Aug 2, 2023 | 12.67 | 12.90 | 12.50 | 12.64 | 12.64 | 69,600 |
Aug 1, 2023 | 12.91 | 12.91 | 12.65 | 12.71 | 12.71 | 40,900 |
Jul 31, 2023 | 12.62 | 12.99 | 12.60 | 12.89 | 12.89 | 78,900 |
Jul 28, 2023 | 12.69 | 12.87 | 12.50 | 12.59 | 12.59 | 86,500 |
Jul 27, 2023 | 12.78 | 12.98 | 12.65 | 12.72 | 12.72 | 46,400 |
Jul 26, 2023 | 12.82 | 12.90 | 12.56 | 12.63 | 12.63 | 34,200 |
Jul 25, 2023 | 12.91 | 13.22 | 12.76 | 12.87 | 12.87 | 46,000 |
Jul 24, 2023 | 13.26 | 13.40 | 12.81 | 12.95 | 12.95 | 51,300 |
Jul 21, 2023 | 13.09 | 13.25 | 12.90 | 13.15 | 13.15 | 22,800 |
Jul 20, 2023 | 13.07 | 13.23 | 12.95 | 13.00 | 13.00 | 36,600 |
Jul 19, 2023 | 13.31 | 13.48 | 13.03 | 13.06 | 13.06 | 43,800 |
Jul 18, 2023 | 13.50 | 13.64 | 13.00 | 13.09 | 13.09 | 72,700 |
Jul 17, 2023 | 12.59 | 13.37 | 12.45 | 13.32 | 13.32 | 145,100 |
Jul 14, 2023 | 12.52 | 12.66 | 12.35 | 12.46 | 12.46 | 29,300 |
Jul 13, 2023 | 12.33 | 12.95 | 12.26 | 12.65 | 12.65 | 28,400 |
Jul 12, 2023 | 12.10 | 12.65 | 12.10 | 12.32 | 12.32 | 45,100 |
Jul 11, 2023 | 12.78 | 12.86 | 12.47 | 12.49 | 12.49 | 37,800 |
Jul 10, 2023 | 13.24 | 13.28 | 12.70 | 12.86 | 12.86 | 49,900 |
Jul 7, 2023 | 13.10 | 13.35 | 13.03 | 13.15 | 13.15 | 35,600 |
Jul 6, 2023 | 13.33 | 13.33 | 12.77 | 13.10 | 13.10 | 41,900 |
Jul 5, 2023 | 13.41 | 13.47 | 13.23 | 13.27 | 13.27 | 44,600 |
Jul 3, 2023 | 13.25 | 13.65 | 13.25 | 13.52 | 13.52 | 30,700 |
Jun 30, 2023 | 13.65 | 13.86 | 13.35 | 13.36 | 13.36 | 89,600 |
Jun 29, 2023 | 13.24 | 13.66 | 13.14 | 13.60 | 13.60 | 75,100 |
Jun 28, 2023 | 13.33 | 13.44 | 13.09 | 13.19 | 13.19 | 45,200 |
Jun 27, 2023 | 13.33 | 13.36 | 13.00 | 13.28 | 13.28 | 65,500 |
Jun 26, 2023 | 13.61 | 14.00 | 13.31 | 13.46 | 13.46 | 80,300 |
Jun 23, 2023 | 13.60 | 14.20 | 13.53 | 13.74 | 13.74 | 192,600 |
Jun 22, 2023 | 13.57 | 13.62 | 13.34 | 13.60 | 13.60 | 64,200 |
Jun 21, 2023 | 13.32 | 13.56 | 13.16 | 13.55 | 13.55 | 105,200 |
Jun 20, 2023 | 12.78 | 13.47 | 12.61 | 13.38 | 13.38 | 238,400 |
Jun 16, 2023 | 12.63 | 12.78 | 12.44 | 12.76 | 12.76 | 162,400 |
Jun 15, 2023 | 12.41 | 12.79 | 12.21 | 12.70 | 12.70 | 102,000 |
Jun 14, 2023 | 12.32 | 12.67 | 12.19 | 12.41 | 12.41 | 96,400 |
Jun 13, 2023 | 12.22 | 12.76 | 12.13 | 12.39 | 12.39 | 209,300 |
Jun 12, 2023 | 11.98 | 12.22 | 11.76 | 12.15 | 12.15 | 89,600 |
Jun 9, 2023 | 12.18 | 12.41 | 11.88 | 12.08 | 12.08 | 72,500 |
Jun 8, 2023 | 12.41 | 12.68 | 12.09 | 12.13 | 12.13 | 54,100 |
Jun 7, 2023 | 12.90 | 12.91 | 12.40 | 12.48 | 12.48 | 72,300 |
Jun 6, 2023 | 12.81 | 12.85 | 12.69 | 12.80 | 12.80 | 106,200 |
Jun 5, 2023 | 12.51 | 12.82 | 12.28 | 12.77 | 12.77 | 87,800 |
Jun 2, 2023 | 12.30 | 12.77 | 12.26 | 12.70 | 12.70 | 111,800 |
Jun 1, 2023 | 11.84 | 12.25 | 11.84 | 12.20 | 12.20 | 56,000 |
May 31, 2023 | 11.53 | 11.99 | 11.40 | 11.93 | 11.93 | 61,700 |
May 30, 2023 | 11.88 | 11.97 | 11.53 | 11.64 | 11.64 | 51,800 |
May 26, 2023 | 12.22 | 12.24 | 11.75 | 11.81 | 11.81 | 61,800 |
May 25, 2023 | 12.24 | 12.26 | 11.89 | 12.21 | 12.21 | 98,300 |
May 24, 2023 | 11.35 | 12.25 | 11.35 | 12.10 | 12.10 | 145,400 |
May 23, 2023 | 11.06 | 11.54 | 10.78 | 11.42 | 11.42 | 59,800 |
May 22, 2023 | 11.25 | 11.63 | 11.02 | 11.06 | 11.06 | 37,000 |
May 19, 2023 | 11.23 | 11.60 | 11.10 | 11.44 | 11.44 | 50,600 |
May 18, 2023 | 11.25 | 11.52 | 10.98 | 11.41 | 11.41 | 42,400 |
May 17, 2023 | 11.53 | 11.55 | 11.15 | 11.23 | 11.23 | 37,800 |
May 16, 2023 | 11.91 | 11.91 | 11.38 | 11.55 | 11.55 | 49,200 |
May 15, 2023 | 11.47 | 12.00 | 11.34 | 11.86 | 11.86 | 85,800 |
May 12, 2023 | 11.69 | 11.83 | 11.21 | 11.54 | 11.54 | 101,900 |
May 11, 2023 | 10.40 | 11.27 | 10.22 | 11.10 | 11.10 | 88,400 |
May 10, 2023 | 9.86 | 10.18 | 9.80 | 10.17 | 10.17 | 54,700 |
May 9, 2023 | 10.22 | 10.35 | 9.76 | 9.86 | 9.86 | 58,800 |
May 8, 2023 | 10.47 | 10.81 | 10.06 | 10.10 | 10.10 | 59,900 |
May 5, 2023 | 10.53 | 10.60 | 10.43 | 10.44 | 10.44 | 13,000 |
May 4, 2023 | 10.69 | 10.69 | 10.35 | 10.47 | 10.47 | 19,700 |
May 3, 2023 | 10.94 | 11.05 | 10.59 | 10.64 | 10.64 | 36,700 |
May 2, 2023 | 11.13 | 11.13 | 10.58 | 10.90 | 10.90 | 18,300 |
May 1, 2023 | 11.22 | 11.32 | 10.95 | 11.17 | 11.17 | 27,000 |
Apr 28, 2023 | 10.86 | 11.23 | 10.68 | 11.21 | 11.21 | 23,000 |
Apr 27, 2023 | 10.80 | 11.10 | 10.68 | 10.87 | 10.87 | 27,400 |
Related Tickers
AVD American Vanguard Corporation
11.47
+2.50%
CTA-PB EIDP, Inc.
70.42
-0.10%
IPI Intrepid Potash, Inc.
19.53
-0.36%
BHIL Benson Hill, Inc.
0.1965
+4.52%
CF CF Industries Holdings, Inc.
80.00
+0.04%
CTVA Corteva, Inc.
54.92
+0.40%
86C.F Biotalys NV
3.0600
+2.68%
BEVVF Bee Vectoring Technologies International Inc.
0.0223
-2.36%
1UR1.F Bee Vectoring Technologies International Inc.
0.0135
-25.00%
MOS The Mosaic Company
30.25
-0.10%