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 (%)
Feb 28, 2020 5.660 5.660 5.660 5.660 100 +0.00(+0.00%)
Feb 27, 2020 5.500 5.660 5.409 5.660 4,767 +0.17(+3.10%)
Feb 26, 2020 5.290 5.720 5.290 5.490 401 +0.22(+4.21%)
Feb 25, 2020 5.256 5.631 5.256 5.268 1,524 -0.37(-6.52%)
Feb 24, 2020 5.800 5.800 5.600 5.636 2,061 -0.26(-4.48%)
Feb 21, 2020 5.800 5.900 5.800 5.900 4,200 +0.05(+0.92%)
Feb 20, 2020 5.740 5.846 5.500 5.846 4,873 +0.05(+0.79%)
Feb 19, 2020 5.840 6.150 5.800 5.800 28,511 -0.32(-5.23%)
Feb 18, 2020 5.800 6.370 5.800 6.120 30,331 +0.32(+5.52%)
Feb 14, 2020 5.490 5.800 5.490 5.800 24,000 +0.31(+5.65%)
Feb 13, 2020 5.350 5.490 5.330 5.490 14,318 +0.14(+2.62%)
Feb 12, 2020 5.150 5.350 5.104 5.350 13,092 +0.20(+3.88%)
Feb 11, 2020 5.110 5.150 5.110 5.150 5,819 +0.04(+0.78%)
Feb 10, 2020 5.150 5.150 5.100 5.110 2,979 -0.02(-0.44%)
Feb 07, 2020 5.140 5.150 5.133 5.133 3,000 +0.07(+1.43%)
Feb 06, 2020 5.100 5.100 5.060 5.060 1,903 +0.06(+1.20%)
Feb 05, 2020 5.040 5.140 5.000 5.000 1,512 +0.05(+1.01%)
Feb 04, 2020 5.060 5.060 4.900 4.950 3,506 -0.13(-2.60%)
Feb 03, 2020 5.120 5.189 5.030 5.082 3,601 -0.10(-1.89%)
Jan 31, 2020 5.180 5.180 5.180 5.180 200 +0.00(+0.00%)
Jan 30, 2020 5.170 5.180 5.170 5.180 2,859 -0.02(-0.38%)
Jan 29, 2020 5.080 5.200 5.040 5.200 6,217 +0.10(+1.96%)
Jan 28, 2020 5.100 5.100 5.100 5.100 15 +0.00(+0.00%)
Jan 27, 2020 5.100 5.100 15 -0.10(-1.92%)
Jan 24, 2020 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Jan 23, 2020 5.200 5.200 5.200 5.200 566 -0.01(-0.19%)
Jan 22, 2020 5.136 5.220 5.136 5.210 2,894 +0.11(+2.16%)
Jan 21, 2020 5.100 5.130 5.100 5.100 3,997 -0.20(-3.77%)
Jan 17, 2020 5.330 5.392 5.290 5.300 3,800 +0.00(+0.00%)
Jan 16, 2020 5.170 5.300 5.120 5.300 13,424 +0.17(+3.21%)
Jan 15, 2020 5.240 5.240 5.070 5.135 8,520 -0.11(-2.00%)
Jan 14, 2020 5.260 5.260 5.090 5.240 6,947 -0.06(-1.13%)
Jan 13, 2020 5.300 5.300 5.300 5.300 5 +0.00(+0.00%)
Jan 10, 2020 4.941 5.300 4.941 5.300 1,500 +0.00(+0.00%)
Jan 09, 2020 5.172 5.300 5.172 5.300 7,242 +0.18(+3.52%)
Jan 08, 2020 5.060 5.310 4.860 5.120 26,315 -0.04(-0.68%)
Jan 07, 2020 5.290 5.290 5.080 5.155 33,436 -0.14(-2.62%)
Jan 06, 2020 4.960 5.340 4.960 5.294 7,889 -0.01(-0.12%)
Jan 03, 2020 5.280 5.354 5.223 5.300 9,900 +0.25(+4.97%)
Jan 02, 2020 5.049 5.049 5.049 5.049 34 +0.00(+0.00%)
Dec 31, 2019 5.180 5.180 5.000 5.049 2,400 -0.09(-1.77%)
Dec 30, 2019 5.140 5.140 5.140 5.140 130 +0.00(+0.00%)
Dec 27, 2019 5.264 5.264 5.140 5.140 3,800 -0.20(-3.74%)
Dec 26, 2019 5.360 5.390 5.200 5.340 19,609 -0.05(-0.91%)
Dec 24, 2019 5.272 5.425 5.272 5.389 3,500 +0.12(+2.32%)
Dec 23, 2019 5.200 5.267 5.150 5.267 22,429 +0.08(+1.58%)
Dec 20, 2019 5.540 5.598 5.160 5.185 12,100 -0.26(-4.69%)
Dec 19, 2019 5.600 5.600 5.440 5.440 7,289 +0.00(+0.00%)
Dec 18, 2019 5.485 5.485 5.410 5.440 9,702 +0.08(+1.59%)
Dec 17, 2019 5.410 5.500 4.900 5.355 28,665 -0.13(-2.31%)
Dec 16, 2019 5.400 5.540 5.390 5.481 11,776 +0.13(+2.46%)
Dec 13, 2019 5.306 5.350 5.306 5.350 1,000 +0.03(+0.56%)
Dec 12, 2019 5.330 5.460 5.320 5.320 10,253 -0.05(-0.93%)
Dec 11, 2019 5.350 5.425 5.320 5.370 17,610 -0.15(-2.72%)
Dec 10, 2019 5.520 5.520 5.520 5.520 160 +0.02(+0.36%)
Dec 09, 2019 5.360 5.500 5.350 5.500 9,758 +0.08(+1.48%)
Dec 06, 2019 5.460 5.460 5.360 5.420 15,200 -0.05(-0.91%)
Dec 05, 2019 5.480 5.480 5.470 5.470 10,173 +0.00(+0.00%)
Dec 04, 2019 5.640 5.640 5.450 5.470 8,871 -0.12(-2.15%)
Dec 03, 2019 5.890 5.890 5.590 5.590 4,894 +0.15(+2.76%)
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.