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 (%)
Nov 29, 2019 5.810 5.810 5.670 5.730 12,000 -0.07(-1.21%)
Nov 27, 2019 5.739 6.030 5.710 5.800 7,300 +0.20(+3.56%)
Nov 26, 2019 5.800 5.804 5.460 5.601 7,345 -0.36(-6.03%)
Nov 25, 2019 5.890 6.050 5.890 5.960 27,976 +0.11(+1.88%)
Nov 22, 2019 5.850 5.950 5.840 5.850 19,200 +0.07(+1.21%)
Nov 21, 2019 5.770 5.800 5.620 5.780 21,706 +0.16(+2.91%)
Nov 20, 2019 5.610 5.650 5.610 5.616 13,823 -0.10(-1.79%)
Nov 19, 2019 5.751 5.779 5.718 5.718 689 -0.04(-0.72%)
Nov 18, 2019 5.760 5.760 5.760 5.760 139 -0.02(-0.35%)
Nov 15, 2019 5.750 5.900 5.710 5.780 5,400 +0.20(+3.58%)
Nov 14, 2019 5.630 5.760 5.580 5.580 2,825 -0.07(-1.21%)
Nov 13, 2019 5.644 5.660 5.640 5.649 1,275 +0.15(+2.69%)
Nov 12, 2019 5.500 5.740 5.500 5.500 10,058 -0.31(-5.33%)
Nov 11, 2019 5.600 6.270 5.600 5.810 15,949 -0.01(-0.17%)
Nov 08, 2019 5.900 5.900 5.820 5.820 2,600 +0.07(+1.22%)
Nov 07, 2019 6.001 6.001 5.750 5.750 4,253 -0.25(-4.17%)
Nov 06, 2019 5.940 6.020 5.800 6.000 2,687 -0.16(-2.60%)
Nov 05, 2019 6.160 6.160 6.160 6.160 2 +0.00(+0.00%)
Nov 04, 2019 5.696 6.197 5.696 6.160 790 -0.03(-0.48%)
Nov 01, 2019 6.310 6.310 6.161 6.190 2,800 +0.01(+0.16%)
Oct 31, 2019 5.700 6.190 5.700 6.180 21,241 +0.48(+8.38%)
Oct 30, 2019 5.360 5.702 5.360 5.702 29,265 +0.23(+4.14%)
Oct 29, 2019 5.530 5.540 5.290 5.475 17,828 -0.06(-1.17%)
Oct 28, 2019 5.860 5.880 5.540 5.540 14,715 -0.16(-2.81%)
Oct 25, 2019 5.939 5.939 5.700 5.700 3,100 -0.29(-4.84%)
Oct 24, 2019 5.950 6.000 5.850 5.990 6,676 +0.04(+0.67%)
Oct 23, 2019 6.020 6.050 5.950 5.950 3,840 -0.28(-4.48%)
Oct 22, 2019 6.365 6.370 6.229 6.229 748 -0.16(-2.45%)
Oct 21, 2019 6.400 6.500 6.200 6.385 3,159 +0.07(+1.11%)
Oct 18, 2019 6.370 6.370 6.315 6.315 1,000 -0.06(-1.02%)
Oct 17, 2019 6.260 6.380 6.220 6.380 9,279 +0.03(+0.47%)
Oct 16, 2019 6.198 6.600 6.198 6.350 4,621 -0.26(-3.93%)
Oct 15, 2019 6.750 6.870 6.610 6.610 13,613 -0.09(-1.28%)
Oct 14, 2019 6.300 6.962 6.300 6.696 17,813 +0.35(+5.45%)
Oct 11, 2019 6.400 6.420 6.211 6.350 6,500 -0.05(-0.78%)
Oct 10, 2019 6.580 6.583 6.340 6.400 2,520 -0.09(-1.39%)
Oct 09, 2019 6.490 6.490 6.450 6.490 2,910 +0.28(+4.56%)
Oct 08, 2019 6.530 6.555 6.207 6.207 4,044 -0.24(-3.75%)
Oct 07, 2019 6.260 6.640 6.260 6.449 31,481 +0.21(+3.35%)
Oct 04, 2019 6.100 6.300 6.100 6.240 6,800 +0.14(+2.30%)
Oct 03, 2019 6.120 6.120 5.990 6.100 1,276 +0.10(+1.65%)
Oct 02, 2019 6.400 6.440 6.000 6.001 16,326 -0.40(-6.23%)
Oct 01, 2019 6.350 6.400 6.150 6.400 5,510 -0.05(-0.78%)
Sep 30, 2019 6.400 6.550 6.400 6.450 14,845 +0.05(+0.78%)
Sep 27, 2019 6.250 6.500 6.250 6.400 4,100 +0.10(+1.59%)
Sep 26, 2019 6.100 6.300 5.810 6.300 20,920 +0.05(+0.80%)
Sep 25, 2019 6.250 6.250 99 +0.00(+0.00%)
Sep 24, 2019 6.600 6.600 6.250 6.250 3,908 -0.28(-4.29%)
Sep 23, 2019 6.590 6.600 6.450 6.530 20,594 -0.01(-0.15%)
Sep 20, 2019 6.940 6.940 6.350 6.540 3,300 +0.14(+2.19%)
Sep 19, 2019 6.360 6.690 6.300 6.400 7,154 +0.10(+1.59%)
Sep 18, 2019 6.140 6.430 6.100 6.300 23,679 -0.50(-7.35%)
Sep 17, 2019 6.900 7.000 6.800 6.800 6,413 +0.00(+0.00%)
Sep 16, 2019 7.080 7.110 6.676 6.800 8,872 +0.01(+0.15%)
Sep 13, 2019 7.000 7.000 6.750 6.790 16,600 -0.01(-0.15%)
Sep 12, 2019 6.970 7.000 6.800 6.800 10,975 -0.23(-3.27%)
Sep 11, 2019 7.050 7.076 6.900 7.030 13,290 +0.36(+5.40%)
Sep 10, 2019 6.231 6.670 6.231 6.670 2,381 +0.15(+2.30%)
Sep 09, 2019 6.620 6.700 6.400 6.520 16,113 +0.02(+0.31%)
Sep 06, 2019 6.010 6.650 6.000 6.500 12,200 +0.30(+4.84%)
Sep 05, 2019 6.280 6.370 6.200 6.200 4,986 -0.08(-1.27%)
Sep 04, 2019 6.000 6.280 6.000 6.280 7,614 +0.28(+4.67%)
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.