Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioceres Crop Solutions Corp (NY: BIOX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.900 4.900 4.900 4.900 275 -0.05(-1.01%)
Mar 30, 2020 4.950 4.950 4.950 4.950 560 -0.02(-0.50%)
Mar 27, 2020 4.970 4.975 4.970 4.975 200 +0.32(+6.99%)
Mar 26, 2020 4.700 4.856 4.530 4.650 9,133 -0.20(-4.12%)
Mar 25, 2020 4.510 4.930 4.350 4.850 10,219 +0.12(+2.54%)
Mar 24, 2020 4.750 4.930 4.420 4.730 8,374 -0.01(-0.21%)
Mar 23, 2020 4.810 4.810 4.476 4.740 4,351 +0.02(+0.42%)
Mar 20, 2020 4.860 4.892 4.710 4.720 11,700 -0.13(-2.68%)
Mar 19, 2020 4.880 4.880 4.610 4.850 4,583 +0.25(+5.43%)
Mar 18, 2020 5.290 5.290 4.460 4.600 10,282 -0.27(-5.54%)
Mar 17, 2020 5.190 5.190 4.758 4.870 3,755 +0.08(+1.67%)
Mar 16, 2020 5.320 5.350 4.595 4.790 5,347 +0.29(+6.44%)
Mar 13, 2020 4.900 5.110 4.500 4.500 1,900 +0.03(+0.69%)
Mar 12, 2020 4.900 5.007 4.469 4.469 6,944 -0.73(-14.05%)
Mar 11, 2020 5.450 5.450 4.910 5.200 5,174 -0.32(-5.80%)
Mar 10, 2020 4.710 5.520 4.333 5.520 9,532 +0.81(+17.20%)
Mar 09, 2020 4.900 4.925 4.670 4.710 43,507 -0.29(-5.80%)
Mar 06, 2020 5.200 5.410 5.000 5.000 18,000 -0.42(-7.75%)
Mar 05, 2020 5.450 5.530 5.140 5.420 22,459 -0.49(-8.29%)
Mar 04, 2020 5.910 5.910 5.910 5.910 138 +0.00(+0.00%)
Mar 03, 2020 5.690 5.910 5.670 5.910 2,534 +0.25(+4.41%)
Mar 02, 2020 5.660 5.660 5.660 5.660 25 +0.00(+0.00%)
Feb 28, 2020 5.660 5.660 5.660 5.660 100 +0.00(+0.00%)
Feb 27, 2020 5.500 5.660 5.409 5.660 4,767 +0.17(+3.10%)
Feb 26, 2020 5.290 5.720 5.290 5.490 401 +0.22(+4.21%)
Feb 25, 2020 5.256 5.631 5.256 5.268 1,524 -0.37(-6.52%)
Feb 24, 2020 5.800 5.800 5.600 5.636 2,061 -0.26(-4.48%)
Feb 21, 2020 5.800 5.900 5.800 5.900 4,200 +0.05(+0.92%)
Feb 20, 2020 5.740 5.846 5.500 5.846 4,873 +0.05(+0.79%)
Feb 19, 2020 5.840 6.150 5.800 5.800 28,511 -0.32(-5.23%)
Feb 18, 2020 5.800 6.370 5.800 6.120 30,331 +0.32(+5.52%)
Feb 14, 2020 5.490 5.800 5.490 5.800 24,000 +0.31(+5.65%)
Feb 13, 2020 5.350 5.490 5.330 5.490 14,318 +0.14(+2.62%)
Feb 12, 2020 5.150 5.350 5.104 5.350 13,092 +0.20(+3.88%)
Feb 11, 2020 5.110 5.150 5.110 5.150 5,819 +0.04(+0.78%)
Feb 10, 2020 5.150 5.150 5.100 5.110 2,979 -0.02(-0.44%)
Feb 07, 2020 5.140 5.150 5.133 5.133 3,000 +0.07(+1.43%)
Feb 06, 2020 5.100 5.100 5.060 5.060 1,903 +0.06(+1.20%)
Feb 05, 2020 5.040 5.140 5.000 5.000 1,512 +0.05(+1.01%)
Feb 04, 2020 5.060 5.060 4.900 4.950 3,506 -0.13(-2.60%)
Feb 03, 2020 5.120 5.189 5.030 5.082 3,601 -0.10(-1.89%)
Jan 31, 2020 5.180 5.180 5.180 5.180 200 +0.00(+0.00%)
Jan 30, 2020 5.170 5.180 5.170 5.180 2,859 -0.02(-0.38%)
Jan 29, 2020 5.080 5.200 5.040 5.200 6,217 +0.10(+1.96%)
Jan 28, 2020 5.100 5.100 5.100 5.100 15 +0.00(+0.00%)
Jan 27, 2020 5.100 5.100 15 -0.10(-1.92%)
Jan 24, 2020 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Jan 23, 2020 5.200 5.200 5.200 5.200 566 -0.01(-0.19%)
Jan 22, 2020 5.136 5.220 5.136 5.210 2,894 +0.11(+2.16%)
Jan 21, 2020 5.100 5.130 5.100 5.100 3,997 -0.20(-3.77%)
Jan 17, 2020 5.330 5.392 5.290 5.300 3,800 +0.00(+0.00%)
Jan 16, 2020 5.170 5.300 5.120 5.300 13,424 +0.17(+3.21%)
Jan 15, 2020 5.240 5.240 5.070 5.135 8,520 -0.11(-2.00%)
Jan 14, 2020 5.260 5.260 5.090 5.240 6,947 -0.06(-1.13%)
Jan 13, 2020 5.300 5.300 5.300 5.300 5 +0.00(+0.00%)
Jan 10, 2020 4.941 5.300 4.941 5.300 1,500 +0.00(+0.00%)
Jan 09, 2020 5.172 5.300 5.172 5.300 7,242 +0.18(+3.52%)
Jan 08, 2020 5.060 5.310 4.860 5.120 26,315 -0.04(-0.68%)
Jan 07, 2020 5.290 5.290 5.080 5.155 33,436 -0.14(-2.62%)
Jan 06, 2020 4.960 5.340 4.960 5.294 7,889 -0.01(-0.12%)
Jan 03, 2020 5.280 5.354 5.223 5.300 9,900 +0.25(+4.97%)
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.