Bioceres Crop Solutions Corp (NY: BIOX )

13.41 USD -0.02 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.240 7.420 7.100 7.110 83,500 -0.33(-4.44%)
Jan 28, 2021 7.640 7.810 7.220 7.440 52,029 -0.36(-4.62%)
Jan 27, 2021 8.100 8.100 7.640 7.800 59,989 -0.29(-3.58%)
Jan 26, 2021 8.140 8.200 8.000 8.090 16,245 +0.09(+1.12%)
Jan 25, 2021 8.080 8.430 7.920 8.000 86,679 -0.04(-0.50%)
Jan 22, 2021 7.910 8.302 7.779 8.040 72,400 +0.09(+1.13%)
Jan 21, 2021 8.800 9.070 7.770 7.950 166,179 -0.93(-10.47%)
Jan 20, 2021 8.100 9.100 8.100 8.880 96,799 +0.78(+9.63%)
Jan 19, 2021 8.000 8.300 7.860 8.100 114,614 +0.20(+2.53%)
Jan 15, 2021 8.000 8.146 7.650 7.900 58,600 +0.01(+0.13%)
Jan 14, 2021 7.570 8.000 7.570 7.890 117,002 +0.34(+4.50%)
Jan 13, 2021 7.500 8.000 7.150 7.550 155,907 +0.58(+8.32%)
Jan 12, 2021 6.630 7.100 6.630 6.970 180,948 +0.23(+3.41%)
Jan 11, 2021 6.500 6.750 6.339 6.740 75,985 +0.21(+3.22%)
Jan 08, 2021 6.380 6.700 6.300 6.530 108,800 +0.29(+4.65%)
Jan 07, 2021 6.190 6.500 6.150 6.240 126,389 +0.06(+0.89%)
Jan 06, 2021 6.200 6.200 6.060 6.185 50,824 -0.02(-0.24%)
Jan 05, 2021 6.140 6.200 6.000 6.200 26,144 +0.05(+0.81%)
Jan 04, 2021 6.120 6.250 5.810 6.150 96,573 -0.05(-0.81%)
Dec 31, 2020 6.200 6.200 6.200 92,303 +0.50(+8.87%)
Dec 30, 2020 5.790 5.790 5.610 5.695 92,303 +0.00(+0.09%)
Dec 29, 2020 5.600 5.780 5.570 5.690 35,645 -0.01(-0.18%)
Dec 28, 2020 5.590 5.800 5.556 5.700 59,127 +0.12(+2.15%)
Dec 24, 2020 5.580 5.680 5.450 5.580 42,100 -0.14(-2.45%)
Dec 23, 2020 5.680 5.910 5.640 5.720 31,012 +0.05(+0.97%)
Dec 22, 2020 5.550 5.690 5.475 5.665 26,925 +0.12(+2.07%)
Dec 21, 2020 5.550 5.611 5.420 5.550 27,665 +0.05(+0.91%)
Dec 18, 2020 5.300 5.690 5.300 5.500 77,200 +0.28(+5.36%)
Dec 17, 2020 5.300 5.460 5.150 5.220 109,227 -0.26(-4.74%)
Dec 16, 2020 5.450 5.590 5.300 5.480 47,763 +0.04(+0.74%)
Dec 15, 2020 5.580 5.580 5.430 5.440 24,795 +0.02(+0.37%)
Dec 14, 2020 5.450 5.740 5.410 5.420 45,812 -0.01(-0.18%)
Dec 11, 2020 5.370 5.687 5.370 5.430 37,200 -0.09(-1.63%)
Dec 10, 2020 5.630 5.684 5.450 5.520 33,796 -0.10(-1.78%)
Dec 09, 2020 5.550 5.621 5.530 5.620 28,099 +0.02(+0.36%)
Dec 08, 2020 5.550 5.740 5.500 5.600 31,798 +0.03(+0.54%)
Dec 07, 2020 5.755 5.755 5.570 5.570 18,880 -0.12(-2.11%)
Dec 04, 2020 5.640 5.690 5.550 5.690 36,500 +0.19(+3.45%)
Dec 03, 2020 5.600 5.641 5.470 5.500 39,903 -0.16(-2.83%)
Dec 02, 2020 5.840 5.840 5.310 5.660 44,933 -0.04(-0.74%)
Dec 01, 2020 6.100 6.100 5.620 5.702 30,280 -0.40(-6.52%)
Nov 30, 2020 5.880 6.100 5.770 6.100 67,107 +0.38(+6.64%)
Nov 27, 2020 5.530 5.720 5.530 5.720 11,100 +0.13(+2.33%)
Nov 25, 2020 5.620 5.660 5.560 5.590 46,200 +0.01(+0.18%)
Nov 24, 2020 5.660 5.790 5.555 5.580 26,962 -0.05(-0.89%)
Nov 23, 2020 5.610 5.798 5.610 5.630 26,296 -0.04(-0.71%)
Nov 20, 2020 5.790 5.790 5.660 5.670 6,700 +0.00(+0.00%)
Nov 19, 2020 5.650 5.716 5.610 5.670 14,144 +0.02(+0.35%)
Nov 18, 2020 5.900 5.950 5.600 5.650 52,589 -0.16(-2.75%)
Nov 17, 2020 5.830 5.948 5.500 5.810 37,548 -0.15(-2.52%)
Nov 16, 2020 5.840 6.180 5.810 5.960 99,235 +0.12(+2.05%)
Nov 13, 2020 5.990 5.990 5.825 5.840 36,400 -0.01(-0.17%)
Nov 12, 2020 5.990 6.000 5.819 5.850 105,547 +0.00(+0.00%)
Nov 11, 2020 5.949 5.949 5.800 5.850 18,138 -0.04(-0.68%)
Nov 10, 2020 5.550 5.950 5.550 5.890 35,771 +0.14(+2.43%)
Nov 09, 2020 5.600 5.850 5.460 5.750 32,132 +0.30(+5.50%)
Nov 06, 2020 5.490 5.638 5.415 5.450 19,300 -0.10(-1.80%)
Nov 05, 2020 5.270 5.550 5.270 5.550 31,576 +0.05(+0.91%)
Nov 04, 2020 5.620 5.620 5.500 5.500 25,272 -0.11(-1.96%)
Nov 03, 2020 5.790 5.800 5.590 5.610 46,566 +0.02(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.