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 (%)
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%)
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.