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 (%)
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%)
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.