Bioceres Crop Solutions Corp (NY: BIOX )

13.91 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2021 13.91 13.91 13.91 0 +0.33(+2.43%)
Apr 23, 2021 13.48 13.70 13.27 13.58 28,900 +0.17(+1.27%)
Apr 22, 2021 13.79 13.79 13.12 13.41 41,099 -0.02(-0.15%)
Apr 21, 2021 13.88 13.88 13.14 13.43 31,974 +0.33(+2.52%)
Apr 20, 2021 13.12 13.60 12.53 13.10 72,735 -0.05(-0.38%)
Apr 19, 2021 13.15 13.22 12.95 13.15 32,750 -0.10(-0.75%)
Apr 16, 2021 13.50 13.55 12.83 13.25 50,700 -0.05(-0.38%)
Apr 15, 2021 13.02 13.46 12.70 13.30 66,593 +0.25(+1.92%)
Apr 14, 2021 12.97 13.50 12.51 13.05 70,559 -0.06(-0.46%)
Apr 13, 2021 13.18 13.34 12.21 13.11 162,810 -0.23(-1.72%)
Apr 12, 2021 14.00 14.03 12.69 13.34 204,866 -1.27(-8.69%)
Apr 09, 2021 13.99 14.84 13.06 14.61 209,300 +0.74(+5.34%)
Apr 08, 2021 12.00 14.00 11.93 13.87 174,058 +2.25(+19.36%)
Apr 07, 2021 11.14 11.70 11.05 11.62 51,484 +0.41(+3.66%)
Apr 06, 2021 10.99 11.60 10.99 11.21 60,118 +0.01(+0.09%)
Apr 05, 2021 11.00 12.00 10.72 11.20 147,114 +0.65(+6.16%)
Apr 01, 2021 10.17 10.58 10.00 10.55 13,000 +0.37(+3.63%)
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%)
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%)
Nov 02, 2020 5.960 5.960 5.395 5.590 25,718 -0.46(-7.60%)
Oct 30, 2020 5.350 6.100 5.213 6.050 225,500 +0.63(+11.73%)
Oct 29, 2020 5.250 5.500 5.250 5.415 71,220 +0.12(+2.36%)
Oct 28, 2020 5.320 5.320 5.200 5.290 24,116 -0.04(-0.66%)
Oct 27, 2020 5.360 5.390 5.300 5.325 12,246 +0.02(+0.28%)
Oct 26, 2020 5.330 5.440 5.110 5.310 65,533 -0.12(-2.21%)
Oct 23, 2020 5.600 5.630 5.430 5.430 47,000 -0.32(-5.57%)
Oct 22, 2020 5.780 5.780 5.585 5.750 38,362 -0.04(-0.69%)
Oct 21, 2020 5.910 5.950 5.790 5.790 14,265 -0.02(-0.34%)
Oct 20, 2020 5.640 5.920 5.640 5.810 25,768 +0.30(+5.44%)
Oct 19, 2020 5.740 5.824 5.510 5.510 24,127 -0.23(-4.01%)
Oct 16, 2020 5.700 5.880 5.700 5.740 10,800 -0.04(-0.69%)
Oct 15, 2020 5.750 5.930 5.710 5.780 27,723 -0.12(-2.03%)
Oct 14, 2020 6.000 6.100 5.900 5.900 52,267 -0.25(-4.07%)
Oct 13, 2020 6.490 6.490 6.150 6.150 51,531 -0.34(-5.23%)
Oct 12, 2020 6.560 6.560 6.300 6.489 43,169 +0.10(+1.55%)
Oct 09, 2020 6.500 6.685 6.380 6.390 103,500 +0.03(+0.47%)
Oct 08, 2020 6.200 6.500 6.108 6.360 141,729 +0.50(+8.53%)
Oct 07, 2020 5.980 6.000 5.740 5.860 44,260 +0.03(+0.51%)
Oct 06, 2020 5.610 6.000 5.590 5.830 43,396 +0.23(+4.11%)
Oct 05, 2020 5.350 5.880 5.232 5.600 113,409 +0.32(+6.06%)
Oct 02, 2020 5.250 5.370 5.080 5.280 21,400 -0.08(-1.49%)
Oct 01, 2020 5.340 5.375 5.300 5.360 75,996 +0.00(+0.00%)
Sep 30, 2020 5.360 5.680 5.295 5.360 48,586 +0.11(+2.10%)
Sep 29, 2020 5.300 5.300 5.250 5.250 26,787 -0.10(-1.87%)
Sep 28, 2020 5.500 5.500 5.305 5.350 24,120 +0.01(+0.19%)
Sep 25, 2020 5.250 5.420 5.235 5.340 26,900 -0.05(-0.93%)
Sep 24, 2020 5.550 5.550 5.180 5.390 7,102 -0.05(-0.92%)
Sep 23, 2020 5.310 5.440 5.310 5.440 2,201 +0.18(+3.32%)
Sep 22, 2020 5.520 5.520 5.265 5.265 3,061 -0.28(-4.96%)
Sep 21, 2020 5.690 5.690 5.540 5.540 11,735 -0.10(-1.77%)
Sep 18, 2020 5.630 5.640 5.630 5.640 400 -0.00(-0.09%)
Sep 17, 2020 5.610 5.660 5.500 5.645 33,629 -0.06(-0.96%)
Sep 16, 2020 5.990 6.000 5.700 5.700 10,996 -0.10(-1.72%)
Sep 15, 2020 6.030 6.030 5.710 5.800 9,477 -0.15(-2.52%)
Sep 14, 2020 5.700 6.050 5.650 5.950 64,219 +0.27(+4.75%)
Sep 11, 2020 5.730 5.740 5.650 5.680 4,500 -0.01(-0.18%)
Sep 10, 2020 5.580 5.750 5.470 5.690 37,922 +0.27(+4.98%)
Sep 09, 2020 5.390 5.490 5.300 5.420 27,783 +0.12(+2.26%)
Sep 08, 2020 5.380 5.380 5.300 5.300 12,136 -0.10(-1.85%)
Sep 04, 2020 5.360 5.430 5.210 5.400 10,200 -0.01(-0.18%)
Sep 03, 2020 5.430 5.524 5.360 5.410 10,821 -0.25(-4.42%)
Sep 02, 2020 5.700 5.710 5.460 5.660 35,225 +0.00(+0.00%)
Sep 01, 2020 5.370 5.750 5.370 5.660 65,036 +0.12(+2.17%)
Aug 31, 2020 5.370 5.690 5.370 5.540 94,217 +0.03(+0.54%)
Aug 28, 2020 5.500 5.855 5.050 5.510 200,100 -0.57(-9.38%)
Aug 27, 2020 6.240 6.240 5.790 6.080 36,133 -0.02(-0.33%)
Aug 26, 2020 5.150 6.180 5.150 6.100 64,756 +0.84(+15.97%)
Aug 25, 2020 5.350 5.350 5.060 5.260 34,907 +0.06(+1.15%)
Aug 24, 2020 5.010 5.370 5.000 5.200 48,093 +0.17(+3.38%)
Aug 21, 2020 5.420 5.450 5.020 5.030 35,600 -0.26(-4.91%)
Aug 20, 2020 5.590 5.590 5.150 5.290 21,598 -0.12(-2.22%)
Aug 19, 2020 5.730 5.740 5.410 5.410 11,010 -0.20(-3.57%)
Aug 18, 2020 6.000 6.000 5.560 5.610 6,611 -0.26(-4.43%)
Aug 17, 2020 5.990 5.990 5.795 5.870 3,193 -0.13(-2.17%)
Aug 14, 2020 6.180 6.180 5.726 6.000 11,900 +0.00(+0.00%)
Aug 13, 2020 6.000 6.000 5.963 6.000 13,687 +0.05(+0.84%)
Aug 12, 2020 5.870 6.000 5.870 5.950 10,483 +0.05(+0.85%)
Aug 11, 2020 5.895 6.250 5.800 5.900 33,023 +0.08(+1.37%)
Aug 10, 2020 5.770 6.385 5.770 5.820 46,900 -0.04(-0.60%)
Aug 07, 2020 6.500 6.500 5.780 5.855 13,500 -0.14(-2.42%)
Aug 06, 2020 5.760 6.250 5.550 6.000 42,685 +0.30(+5.26%)
Aug 05, 2020 6.100 6.100 5.570 5.700 56,235 -0.20(-3.39%)
Aug 04, 2020 6.100 6.100 5.400 5.900 76,468 +0.60(+11.31%)
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.