Bioceres Crop Solutions Corp (NY: BIOX )

13.10 USD -0.05 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.990 10.50 9.850 10.18 25,443 +0.13(+1.29%)
Mar 30, 2021 10.01 10.18 9.780 10.05 20,892 +0.26(+2.66%)
Mar 29, 2021 10.13 10.26 9.701 9.790 62,960 -0.40(-3.93%)
Mar 26, 2021 9.990 10.20 9.600 10.19 65,200 +0.17(+1.70%)
Mar 25, 2021 9.800 10.10 9.500 10.02 47,203 +0.09(+0.91%)
Mar 24, 2021 9.980 10.49 9.900 9.930 63,213 -0.08(-0.80%)
Mar 23, 2021 10.01 10.50 9.665 10.01 50,745 -0.24(-2.34%)
Mar 22, 2021 10.50 10.60 10.08 10.25 58,664 +0.24(+2.40%)
Mar 19, 2021 10.33 10.71 9.550 10.01 92,900 -0.22(-2.15%)
Mar 18, 2021 11.49 11.49 10.15 10.23 101,646 -0.96(-8.58%)
Mar 17, 2021 10.22 11.71 9.500 11.19 370,117 +0.09(+0.81%)
Mar 16, 2021 10.11 17.94 10.11 11.10 2,359,799 +1.13(+11.33%)
Mar 15, 2021 8.150 10.15 8.150 9.970 238,382 +1.86(+22.93%)
Mar 12, 2021 8.050 8.130 8.036 8.110 15,200 +0.08(+1.00%)
Mar 11, 2021 8.120 8.120 7.950 8.030 23,535 +0.07(+0.88%)
Mar 10, 2021 7.940 8.110 7.830 7.960 16,877 +0.11(+1.40%)
Mar 09, 2021 7.600 7.970 7.600 7.850 18,974 -0.01(-0.13%)
Mar 08, 2021 7.260 7.880 7.260 7.860 26,689 +0.41(+5.50%)
Mar 05, 2021 7.800 8.127 7.400 7.450 36,700 -0.42(-5.34%)
Mar 04, 2021 7.650 7.890 7.250 7.870 45,190 +0.26(+3.42%)
Mar 03, 2021 7.920 8.430 7.610 7.610 46,494 -0.36(-4.52%)
Mar 02, 2021 8.190 8.190 7.890 7.970 25,125 -0.02(-0.25%)
Mar 01, 2021 8.220 8.450 7.990 7.990 20,440 -0.21(-2.56%)
Feb 26, 2021 8.280 8.600 8.020 8.200 17,900 -0.08(-0.97%)
Feb 25, 2021 8.400 8.517 8.080 8.280 15,431 -0.24(-2.82%)
Feb 24, 2021 8.583 8.583 7.990 8.520 22,594 +0.40(+4.93%)
Feb 23, 2021 8.550 8.560 7.803 8.120 58,937 -0.50(-5.79%)
Feb 22, 2021 8.770 8.770 8.560 8.619 12,297 +0.02(+0.22%)
Feb 19, 2021 8.490 8.820 8.490 8.600 37,300 +0.10(+1.18%)
Feb 18, 2021 8.480 8.700 8.320 8.500 24,176 +0.23(+2.78%)
Feb 17, 2021 8.450 8.620 8.210 8.270 50,581 -0.35(-4.06%)
Feb 16, 2021 8.500 8.950 8.500 8.620 31,857 +0.02(+0.23%)
Feb 12, 2021 7.550 8.700 7.250 8.600 99,600 +0.20(+2.38%)
Feb 11, 2021 8.990 8.990 8.110 8.400 45,681 -0.37(-4.22%)
Feb 10, 2021 8.650 8.980 8.370 8.770 86,839 +0.12(+1.37%)
Feb 09, 2021 9.000 9.000 8.570 8.651 40,004 -0.34(-3.77%)
Feb 08, 2021 8.670 9.150 8.629 8.990 57,342 +0.17(+1.93%)
Feb 05, 2021 9.056 9.056 8.770 8.820 39,400 +0.12(+1.38%)
Feb 04, 2021 8.400 9.150 8.390 8.700 62,666 +0.35(+4.19%)
Feb 03, 2021 7.910 8.380 7.910 8.350 41,599 +0.49(+6.23%)
Feb 02, 2021 7.680 8.000 7.680 7.860 48,006 +0.25(+3.29%)
Feb 01, 2021 7.290 7.990 7.200 7.610 67,080 +0.50(+7.03%)
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%)
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.