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 (%)
Sep 30, 2019 6.400 6.550 6.400 6.450 14,845 +0.05(+0.78%)
Sep 27, 2019 6.250 6.500 6.250 6.400 4,100 +0.10(+1.59%)
Sep 26, 2019 6.100 6.300 5.810 6.300 20,920 +0.05(+0.80%)
Sep 25, 2019 6.250 6.250 99 +0.00(+0.00%)
Sep 24, 2019 6.600 6.600 6.250 6.250 3,908 -0.28(-4.29%)
Sep 23, 2019 6.590 6.600 6.450 6.530 20,594 -0.01(-0.15%)
Sep 20, 2019 6.940 6.940 6.350 6.540 3,300 +0.14(+2.19%)
Sep 19, 2019 6.360 6.690 6.300 6.400 7,154 +0.10(+1.59%)
Sep 18, 2019 6.140 6.430 6.100 6.300 23,679 -0.50(-7.35%)
Sep 17, 2019 6.900 7.000 6.800 6.800 6,413 +0.00(+0.00%)
Sep 16, 2019 7.080 7.110 6.676 6.800 8,872 +0.01(+0.15%)
Sep 13, 2019 7.000 7.000 6.750 6.790 16,600 -0.01(-0.15%)
Sep 12, 2019 6.970 7.000 6.800 6.800 10,975 -0.23(-3.27%)
Sep 11, 2019 7.050 7.076 6.900 7.030 13,290 +0.36(+5.40%)
Sep 10, 2019 6.231 6.670 6.231 6.670 2,381 +0.15(+2.30%)
Sep 09, 2019 6.620 6.700 6.400 6.520 16,113 +0.02(+0.31%)
Sep 06, 2019 6.010 6.650 6.000 6.500 12,200 +0.30(+4.84%)
Sep 05, 2019 6.280 6.370 6.200 6.200 4,986 -0.08(-1.27%)
Sep 04, 2019 6.000 6.280 6.000 6.280 7,614 +0.28(+4.67%)
Sep 03, 2019 5.675 6.018 5.675 6.000 5,054 +0.18(+3.09%)
Aug 30, 2019 5.690 5.900 5.690 5.820 6,600 +0.13(+2.28%)
Aug 29, 2019 5.640 5.800 5.630 5.690 5,349 +0.02(+0.35%)
Aug 28, 2019 5.710 5.860 5.510 5.670 12,755 +0.00(+0.00%)
Aug 27, 2019 5.870 6.010 5.670 5.670 11,373 -0.40(-6.61%)
Aug 26, 2019 6.020 6.210 5.990 6.071 5,299 +0.08(+1.35%)
Aug 23, 2019 6.300 6.300 5.901 5.990 10,500 -0.37(-5.82%)
Aug 22, 2019 6.620 6.650 6.260 6.360 5,593 -0.19(-2.90%)
Aug 21, 2019 6.300 6.550 6.270 6.550 15,405 +0.30(+4.80%)
Aug 20, 2019 6.201 6.645 6.160 6.250 13,234 -0.30(-4.58%)
Aug 19, 2019 6.280 6.740 6.000 6.550 3,925 +0.04(+0.61%)
Aug 16, 2019 6.337 6.729 6.170 6.510 39,200 +0.35(+5.68%)
Aug 15, 2019 6.560 6.590 6.150 6.160 14,040 -0.02(-0.32%)
Aug 14, 2019 6.490 6.490 6.000 6.180 21,742 -0.32(-4.92%)
Aug 13, 2019 6.210 6.500 6.190 6.500 25,539 +0.33(+5.35%)
Aug 12, 2019 7.020 7.020 5.550 6.170 144,449 -1.03(-14.31%)
Aug 09, 2019 6.700 7.650 6.585 7.200 175,200 +0.50(+7.46%)
Aug 08, 2019 6.300 7.000 6.250 6.700 82,094 +0.61(+10.01%)
Aug 07, 2019 6.100 6.300 6.070 6.090 23,961 +0.04(+0.66%)
Aug 06, 2019 5.950 6.150 5.950 6.050 16,435 +0.13(+2.20%)
Aug 05, 2019 6.090 6.230 5.790 5.920 35,780 -0.21(-3.43%)
Aug 02, 2019 6.140 6.140 6.068 6.130 1,600 +0.11(+1.83%)
Aug 01, 2019 5.739 6.250 5.739 6.020 11,207 -0.01(-0.17%)
Jul 31, 2019 5.960 6.250 5.960 6.030 16,181 +0.02(+0.33%)
Jul 30, 2019 6.170 6.245 6.000 6.010 17,897 -0.27(-4.30%)
Jul 29, 2019 6.440 6.440 6.150 6.280 12,356 +0.22(+3.63%)
Jul 26, 2019 6.260 6.260 5.980 6.060 18,000 -0.29(-4.57%)
Jul 25, 2019 6.200 6.437 6.133 6.350 26,571 +0.15(+2.42%)
Jul 24, 2019 5.520 6.200 5.500 6.200 46,294 +0.06(+0.98%)
Jul 23, 2019 6.110 6.150 5.700 6.140 148,238 -0.05(-0.81%)
Jul 22, 2019 6.280 6.280 6.090 6.190 143,100 -0.09(-1.43%)
Jul 19, 2019 6.070 6.288 6.070 6.280 260,300 +0.21(+3.46%)
Jul 18, 2019 6.030 6.070 6.020 6.070 137,170 +0.02(+0.33%)
Jul 17, 2019 6.070 6.070 6.000 6.050 86,441 +0.06(+1.00%)
Jul 16, 2019 5.900 6.150 5.766 5.990 56,836 +0.09(+1.53%)
Jul 15, 2019 6.000 6.350 5.430 5.900 34,166 +0.23(+4.06%)
Jul 12, 2019 5.630 5.750 5.600 5.670 23,500 +0.11(+1.98%)
Jul 11, 2019 5.560 5.640 4.830 5.560 16,456 +0.07(+1.37%)
Jul 10, 2019 5.420 5.550 5.420 5.485 11,877 +0.16(+3.08%)
Jul 09, 2019 5.321 5.321 5.321 5.321 51 +0.00(+0.00%)
Jul 08, 2019 5.320 5.440 5.320 5.321 40,576 -0.08(-1.46%)
Jul 05, 2019 5.460 5.460 5.320 5.400 12,600 -0.07(-1.28%)
Jul 03, 2019 5.450 5.500 5.360 5.470 10,200 +0.17(+3.21%)
Jul 02, 2019 5.310 5.490 5.300 5.300 6,933 +0.05(+0.95%)
Jul 01, 2019 5.450 5.490 5.220 5.250 15,613 -0.05(-0.94%)
Jun 28, 2019 5.450 5.500 5.270 5.300 14,600 -0.08(-1.51%)
Jun 27, 2019 5.450 5.450 5.381 5.381 601 +0.08(+1.53%)
Jun 26, 2019 5.390 5.450 5.300 5.300 25,401 +0.08(+1.53%)
Jun 25, 2019 5.320 5.330 5.190 5.220 16,706 -0.12(-2.25%)
Jun 24, 2019 5.100 5.370 5.060 5.340 17,201 +0.17(+3.19%)
Jun 21, 2019 5.114 5.239 5.050 5.175 1,700 +0.17(+3.49%)
Jun 20, 2019 5.200 5.290 4.900 5.000 22,055 -0.10(-1.96%)
Jun 19, 2019 4.890 5.100 4.890 5.100 1,377 +0.10(+2.00%)
Jun 18, 2019 4.940 5.180 4.800 5.000 32,321 -0.06(-1.19%)
Jun 17, 2019 5.060 5.060 4.600 5.060 34,121 +0.17(+3.58%)
Jun 14, 2019 4.850 5.000 4.490 4.885 68,700 +0.23(+5.05%)
Jun 13, 2019 4.270 4.675 4.210 4.650 18,460 +0.37(+8.64%)
Jun 12, 2019 4.379 4.790 4.240 4.280 73,047 +0.11(+2.64%)
Jun 11, 2019 4.250 4.250 4.120 4.170 20,397 -0.13(-3.02%)
Jun 10, 2019 4.520 4.520 4.190 4.300 5,127 +0.00(+0.00%)
Jun 07, 2019 4.377 4.399 4.300 4.300 3,000 +0.15(+3.61%)
Jun 06, 2019 4.150 4.240 4.100 4.150 9,837 +0.04(+0.97%)
Jun 05, 2019 4.182 4.182 4.110 4.110 518 -0.04(-0.96%)
Jun 04, 2019 4.301 4.301 4.110 4.150 16,091 +0.05(+1.22%)
Jun 03, 2019 4.150 4.150 4.070 4.100 15,855 -0.05(-1.20%)
May 31, 2019 4.420 4.430 4.150 4.150 19,200 -0.32(-7.16%)
May 30, 2019 4.320 4.588 4.320 4.470 1,395 -0.21(-4.49%)
May 29, 2019 4.800 4.980 4.600 4.680 13,522 -0.30(-6.02%)
May 28, 2019 5.000 5.250 4.850 4.980 60,030 +0.20(+4.09%)
May 24, 2019 4.710 5.550 4.650 4.785 27,100 +0.57(+13.65%)
May 23, 2019 4.210 4.350 4.210 4.210 4,823 -0.19(-4.32%)
May 22, 2019 4.350 4.400 4.350 4.400 691 +0.07(+1.62%)
May 21, 2019 4.540 4.600 4.260 4.330 6,617 +0.17(+4.18%)
May 20, 2019 4.100 4.156 4.100 4.156 1,608 +0.06(+1.37%)
May 17, 2019 4.450 4.450 4.100 4.100 1,800 -0.32(-7.24%)
May 16, 2019 4.440 4.800 4.250 4.420 14,878 +0.13(+3.03%)
May 15, 2019 4.520 4.520 4.260 4.290 5,134 +0.08(+2.02%)
May 14, 2019 4.500 4.500 4.010 4.205 22,726 -0.37(-7.99%)
May 13, 2019 4.550 4.690 4.550 4.570 9,273 -0.04(-0.87%)
May 10, 2019 4.800 4.800 4.573 4.610 13,700 +0.04(+0.88%)
May 09, 2019 4.800 4.800 4.550 4.570 30,212 -0.23(-4.79%)
May 08, 2019 4.650 4.810 4.650 4.800 4,206 +0.15(+3.23%)
May 07, 2019 4.673 4.673 4.650 4.650 1,001 +0.03(+0.71%)
May 06, 2019 4.850 4.850 4.540 4.617 13,789 -0.02(-0.50%)
May 03, 2019 4.750 4.890 4.640 4.640 8,800 +0.06(+1.37%)
May 02, 2019 4.723 4.723 4.500 4.577 14,746 +0.03(+0.60%)
May 01, 2019 4.521 4.573 4.520 4.550 1,258 +0.03(+0.66%)
Apr 30, 2019 4.472 4.589 4.450 4.520 7,981 +0.07(+1.58%)
Apr 29, 2019 4.510 4.509 4.300 4.450 13,512 +0.10(+2.30%)
Apr 26, 2019 4.650 4.700 4.350 4.350 22,500 -0.15(-3.33%)
Apr 25, 2019 4.570 4.585 4.500 4.500 5,957 -0.06(-1.32%)
Apr 24, 2019 4.850 4.850 4.500 4.560 9,966 -0.34(-6.94%)
Apr 23, 2019 4.840 4.988 4.839 4.900 23,053 +0.10(+2.08%)
Apr 22, 2019 4.820 4.880 4.800 4.800 17,827 +0.00(+0.00%)
Apr 18, 2019 4.820 4.900 4.800 4.800 24,100 -0.07(-1.34%)
Apr 17, 2019 4.824 4.900 4.800 4.865 4,738 +0.07(+1.35%)
Apr 16, 2019 4.800 4.870 4.760 4.800 27,813 -0.07(-1.44%)
Apr 15, 2019 4.870 4.950 4.800 4.870 17,889 +0.34(+7.51%)
Apr 12, 2019 4.750 4.750 4.500 4.530 29,100 -0.12(-2.58%)
Apr 11, 2019 4.753 4.753 4.650 4.650 1,396 -0.15(-3.12%)
Apr 10, 2019 4.976 4.976 4.650 4.800 6,813 +0.04(+0.73%)
Apr 09, 2019 4.560 4.970 4.560 4.765 20,631 -0.24(-4.70%)
Apr 08, 2019 4.576 5.000 4.576 5.000 31,924 +0.47(+10.38%)
Apr 05, 2019 5.120 5.120 4.530 4.530 16,400 -0.37(-7.55%)
Apr 04, 2019 4.980 5.000 4.520 4.900 16,190 +0.05(+1.03%)
Apr 03, 2019 5.030 5.030 4.620 4.850 32,873 -0.15(-3.00%)
Apr 02, 2019 4.950 5.250 4.810 5.000 30,797 -0.17(-3.29%)
Apr 01, 2019 5.240 5.240 5.000 5.170 18,348 -0.05(-0.96%)
Mar 29, 2019 5.460 5.460 5.000 5.220 73,300 +0.14(+2.76%)
Mar 28, 2019 5.500 5.948 5.050 5.080 80,301 -0.62(-10.88%)
Mar 27, 2019 5.010 7.000 4.950 5.700 333,238 +0.66(+13.10%)
Mar 26, 2019 5.200 5.247 4.920 5.040 29,214 +0.04(+0.80%)
Mar 25, 2019 5.120 5.325 4.900 5.000 37,075 -0.12(-2.25%)
Mar 22, 2019 5.200 5.724 4.800 5.115 88,100 -0.33(-6.15%)
Mar 21, 2019 5.210 5.490 5.160 5.450 60,937 +0.25(+4.81%)
Mar 20, 2019 5.220 5.820 5.100 5.200 175,990 +0.05(+0.97%)
Mar 19, 2019 4.750 5.500 4.550 5.150 275,596 +0.27(+5.53%)
Mar 18, 2019 4.890 5.150 4.301 4.880 81,573 -0.02(-0.41%)
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.