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 (%)
Apr 30, 2020 5.500 6.420 5.350 6.420 110,015 +0.67(+11.65%)
Apr 29, 2020 5.000 5.990 4.990 5.750 199,509 +0.85(+17.35%)
Apr 28, 2020 4.790 4.980 4.790 4.900 14,015 -0.05(-1.01%)
Apr 27, 2020 4.600 4.950 4.600 4.950 25,943 +0.11(+2.24%)
Apr 24, 2020 4.800 4.950 4.725 4.842 6,200 +0.12(+2.52%)
Apr 23, 2020 4.750 4.750 4.723 4.723 600 +0.05(+1.13%)
Apr 22, 2020 4.750 4.790 4.670 4.670 1,052 +0.07(+1.52%)
Apr 21, 2020 4.600 4.660 4.600 4.600 3,452 -0.05(-1.08%)
Apr 20, 2020 4.650 4.650 4.650 4.650 851 -0.09(-1.90%)
Apr 17, 2020 4.740 4.790 4.740 4.740 1,000 -0.06(-1.25%)
Apr 16, 2020 4.780 4.800 4.780 4.800 503 +0.13(+2.78%)
Apr 15, 2020 4.670 4.670 4.670 4.670 49 +0.00(+0.00%)
Apr 14, 2020 4.580 4.670 4.520 4.670 1,084 -0.03(-0.64%)
Apr 13, 2020 4.600 4.750 4.604 4.700 1,623 -0.20(-4.08%)
Apr 09, 2020 4.900 4.900 4.900 4.900 200 +0.00(+0.00%)
Apr 07, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 06, 2020 4.900 4.960 4.900 4.900 835 +0.04(+0.74%)
Apr 03, 2020 4.990 4.990 4.840 4.864 1,400 +0.12(+2.62%)
Apr 02, 2020 4.630 4.740 4.563 4.740 970 +0.11(+2.38%)
Apr 01, 2020 4.720 4.900 4.630 4.630 821 -0.27(-5.51%)
Mar 31, 2020 4.900 4.900 4.900 4.900 275 -0.05(-1.01%)
Mar 30, 2020 4.950 4.950 4.950 4.950 560 -0.02(-0.50%)
Mar 27, 2020 4.970 4.975 4.970 4.975 200 +0.32(+6.99%)
Mar 26, 2020 4.700 4.856 4.530 4.650 9,133 -0.20(-4.12%)
Mar 25, 2020 4.510 4.930 4.350 4.850 10,219 +0.12(+2.54%)
Mar 24, 2020 4.750 4.930 4.420 4.730 8,374 -0.01(-0.21%)
Mar 23, 2020 4.810 4.810 4.476 4.740 4,351 +0.02(+0.42%)
Mar 20, 2020 4.860 4.892 4.710 4.720 11,700 -0.13(-2.68%)
Mar 19, 2020 4.880 4.880 4.610 4.850 4,583 +0.25(+5.43%)
Mar 18, 2020 5.290 5.290 4.460 4.600 10,282 -0.27(-5.54%)
Mar 17, 2020 5.190 5.190 4.758 4.870 3,755 +0.08(+1.67%)
Mar 16, 2020 5.320 5.350 4.595 4.790 5,347 +0.29(+6.44%)
Mar 13, 2020 4.900 5.110 4.500 4.500 1,900 +0.03(+0.69%)
Mar 12, 2020 4.900 5.007 4.469 4.469 6,944 -0.73(-14.05%)
Mar 11, 2020 5.450 5.450 4.910 5.200 5,174 -0.32(-5.80%)
Mar 10, 2020 4.710 5.520 4.333 5.520 9,532 +0.81(+17.20%)
Mar 09, 2020 4.900 4.925 4.670 4.710 43,507 -0.29(-5.80%)
Mar 06, 2020 5.200 5.410 5.000 5.000 18,000 -0.42(-7.75%)
Mar 05, 2020 5.450 5.530 5.140 5.420 22,459 -0.49(-8.29%)
Mar 04, 2020 5.910 5.910 5.910 5.910 138 +0.00(+0.00%)
Mar 03, 2020 5.690 5.910 5.670 5.910 2,534 +0.25(+4.41%)
Mar 02, 2020 5.660 5.660 5.660 5.660 25 +0.00(+0.00%)
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%)
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.