Boiron Historical Data - BOI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Boiron (BOI)
Boiron (BOI) Historical

Boiron (BOI)

33.75

-0.55

(-1.60%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.735294117647	34	34.7	33.5	1618	34.00710048	DE
4	0.05	0.148367952522	33.7	36	33.2	3869	34.29541793	DE
12	-5.65	-14.3401015228	39.4	39.4	32.48	7032	35.1901781	DE
26	-5.75	-14.5569620253	39.5	43.96	32.48	9088	39.15626269	DE
52	-5	-12.9032258065	38.75	56.5	32.48	11224	44.88163463	DE
156	-5.15	-13.2390745501	38.9	56.5	32.48	8006	43.06154001	DE
260	-16.2	-32.4324324324	49.95	56.5	26.75	8627	40.11775879	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	34.3	0.3	0.88	34.35	34.35	34	2013
1713976200	34	-0.05	-0.15	34.35	34.35	33.9	1308
1713889800	34.05	0.2	0.59	33.9	34.1	33.9	1189
1713803400	33.85	0.05	0.15	33.549999	33.85	33.549999	2206
1713544200	33.8	0.1	0.30	34	34	33.5	1375
1713457800	33.7	0.1	0.30	33.95	33.95	33.65	1818
1713371400	33.6	-0.35	-1.03	33.9	34	33.6	1162
1713285000	33.95	-0.25	-0.73	33.85	34.15	33.85	764
1713198600	34.2	0.05	0.15	34.15	34.5	33.65	2864
1712939400	34.15	-0.3	-0.87	34.65	34.85	34.15	2939
1712853000	34.45	0.4	1.17	34.05	34.75	34.05	6436
1712766600	34.05	0.1	0.29	34.3	34.45	34	4342
1712680200	33.95	-0.05	-0.15	34	34.15	33.7	6098
1712593800	34	-0.4	-1.16	34.45	34.7	34	6527
1712334600	34.4	-0.9	-2.55	35.3	35.3	34.4	6942
1712248200	35.3	1.1	3.22	34.3	36	34.25	9667
1712161800	34.2	0	0.00	33.2	34.25	33.2	9487
1712075400	34.2	0.58	1.73	33.7	34.2	33.5	2504
1711647000	33.62	0.34	1.02	33.299999	33.72	33.2	1545
1711560600	33.28	0.26	0.79	33	33.36	33	1867
1711474200	33.02	-0.98	-2.88	34	34	32.6	7321
1711387800	34	0.9	2.72	33.24	34	33	1867
1711128600	33.1	-0.02	-0.06	33	33.1	32.88	2917
1711042200	33.119999	-0.02	-0.06	33.38	33.38	33	1634
1710955800	33.14	-0.58	-1.72	33.119999	33.54	33	2480
1710869400	33.72	-0.18	-0.53	33.9	34.38	33.14	2752
1710783000	33.9	1.42	4.37	33.4	34.1	33.4	6211
1710523800	32.479999	-1.54	-4.53	34.06	34.64	32.479999	11339
1710437400	34.02	0.22	0.65	33.8	34.8	33.8	1419
1710351000	33.8	-1.18	-3.37	35	35.02	33.8	1798
1710264600	34.98	0.54	1.57	34.9	34.98	34.1	630
1710178200	34.44	-0.92	-2.60	35	35.26	33.66	9206
1709919000	35.36	0.36	1.03	35	35.4	35	1797
1709832600	35	-0.52	-1.46	35.5	35.94	35	2477
1709746200	35.52	-0.08	-0.22	36	36.02	35.5	1363
1709659800	35.6	-0.18	-0.50	35.5	36.1	35.5	4916
1709573400	35.78	0.18	0.51	35.84	36.1	35.34	2257
1709314200	35.6	0	0.00	36	36.16	35.6	3436
1709227800	35.6	-0.38	-1.06	35.8	36.12	35.6	14351
1709141400	35.98	-0.12	-0.33	36.1	36.1	35.5	6854
1709055000	36.1	-0.24	-0.66	36.36	36.84	36.04	5251
1708968600	36.34	0.18	0.50	36.34	37.1	35.76	6161
1708709400	36.16	0.14	0.39	35.94	36.2	35.74	1879
1708623000	36.02	0.46	1.29	36.2	36.5	35.7	4128
1708536600	35.56	-0.04	-0.11	35.5	36.2	35.3	6952
1708450200	35.6	-0.4	-1.11	36.54	36.54	35.6	3303
1708363800	36	-0.04	-0.11	36.54	36.54	36	1537
1708104600	36.04	-0.34	-0.93	36.8	36.8	36.02	2677
1708018200	36.38	0.24	0.66	36.18	36.38	36	1053
1707931800	36.14	0.44	1.23	36.26	36.4	35.54	9781
1707845400	35.7	-0.6	-1.65	36.34	36.66	35.5	5724
1707759000	36.3	0.66	1.85	35.98	36.42	35.64	3768
1707499800	35.64	-0.08	-0.22	35.98	35.98	35.64	9785
1707413400	35.72	0.22	0.62	36	37.5	35.48	41328
1707327000	35.5	0.14	0.40	35.8	36.94	35.28	20873
1707240600	35.36	-1.64	-4.43	37.2	37.48	35.36	101586
1707154200	37	-0.7	-1.86	37.22	37.34	36.86	12514
1706895000	37.7	-1.8	-4.56	39.4	39.4	37.58	9472
1706808600	39.5	-0.54	-1.35	39.98	39.98	39.22	2405
1706722200	40.04	0.3	0.75	39.74	40.04	39.68	6598
1706635800	39.74	-0.6	-1.49	40.02	40.84	39.66	12150
1706549400	40.34	-0.82	-1.99	41	41	40.12	15480
1706290200	41.16	-0.26	-0.63	41.14	42.18	41.08	8015

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions