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 (%)
Jun 30, 2020 6.120 6.440 6.030 6.060 39,961 -0.13(-2.10%)
Jun 29, 2020 6.730 6.730 6.150 6.190 31,796 -0.53(-7.89%)
Jun 26, 2020 7.239 7.239 6.680 6.720 28,100 -0.27(-3.86%)
Jun 25, 2020 6.360 7.150 6.340 6.990 86,508 +0.63(+9.99%)
Jun 24, 2020 6.050 6.630 6.050 6.355 47,349 -0.12(-1.93%)
Jun 23, 2020 6.240 6.480 6.000 6.480 307,885 +0.27(+4.35%)
Jun 22, 2020 6.390 6.540 6.210 6.210 34,569 -0.03(-0.48%)
Jun 19, 2020 5.980 6.250 5.980 6.240 7,100 +0.30(+5.05%)
Jun 18, 2020 6.300 6.500 5.630 5.940 11,364 +0.17(+2.95%)
Jun 17, 2020 5.710 5.880 5.710 5.770 1,288 -0.04(-0.69%)
Jun 16, 2020 5.990 6.300 5.810 5.810 4,301 -0.13(-2.19%)
Jun 15, 2020 5.810 6.000 5.600 5.940 3,938 -0.02(-0.40%)
Jun 12, 2020 6.290 6.290 5.840 5.964 2,800 +0.12(+2.12%)
Jun 11, 2020 6.170 6.170 5.840 5.840 5,123 -0.28(-4.58%)
Jun 10, 2020 6.150 6.150 5.840 6.120 8,177 -0.02(-0.33%)
Jun 09, 2020 6.300 6.370 5.820 6.140 43,278 -0.18(-2.85%)
Jun 08, 2020 6.510 6.620 6.320 6.320 22,659 +0.12(+1.88%)
Jun 05, 2020 6.410 6.520 6.130 6.203 10,800 +0.20(+3.39%)
Jun 04, 2020 6.630 6.640 5.860 6.000 17,557 -0.50(-7.69%)
Jun 03, 2020 6.980 7.000 6.200 6.500 18,466 -0.19(-2.84%)
Jun 02, 2020 7.060 7.060 6.220 6.690 12,770 -0.15(-2.19%)
Jun 01, 2020 6.950 7.000 6.750 6.840 17,883 +0.15(+2.24%)
May 29, 2020 6.820 6.834 6.259 6.690 48,700 +0.19(+2.92%)
May 28, 2020 6.150 6.640 6.140 6.500 74,893 +0.55(+9.24%)
May 27, 2020 6.000 6.000 5.900 5.950 3,578 +0.05(+0.85%)
May 26, 2020 5.930 5.960 5.820 5.900 5,398 +0.00(+0.03%)
May 22, 2020 5.850 5.900 5.500 5.899 8,300 +0.09(+1.52%)
May 21, 2020 5.860 5.965 5.750 5.810 4,990 -0.17(-2.88%)
May 20, 2020 5.998 6.070 5.976 5.982 3,436 -0.11(-1.77%)
May 19, 2020 6.350 6.350 5.970 6.090 33,337 -0.20(-3.18%)
May 18, 2020 6.350 6.350 6.000 6.290 40,484 +0.32(+5.36%)
May 15, 2020 5.880 6.300 5.780 5.970 18,800 +0.01(+0.12%)
May 14, 2020 5.620 6.240 5.620 5.963 61,823 +0.27(+4.75%)
May 13, 2020 5.693 5.693 5.693 5.693 84 +0.00(+0.00%)
May 12, 2020 6.000 6.000 5.660 5.693 7,804 -0.39(-6.45%)
May 11, 2020 6.040 6.220 5.650 6.085 25,091 +0.24(+4.02%)
May 08, 2020 5.300 5.850 5.300 5.850 40,900 +0.80(+15.84%)
May 07, 2020 5.120 5.390 5.050 5.050 6,518 -0.05(-0.98%)
May 06, 2020 5.160 5.160 5.015 5.100 1,455 -0.22(-4.14%)
May 05, 2020 5.500 5.860 5.040 5.320 34,964 -0.18(-3.27%)
May 04, 2020 5.900 5.930 5.480 5.500 34,766 -0.11(-2.04%)
May 01, 2020 6.400 6.420 5.595 5.615 12,800 -0.81(-12.55%)
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%)
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.