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 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%)
May 01, 2019 4.521 4.573 4.520 4.550 1,258 +0.03(+0.66%)
Apr 30, 2019 4.472 4.589 4.450 4.520 7,981 +0.07(+1.58%)
Apr 29, 2019 4.510 4.509 4.300 4.450 13,512 +0.10(+2.30%)
Apr 26, 2019 4.650 4.700 4.350 4.350 22,500 -0.15(-3.33%)
Apr 25, 2019 4.570 4.585 4.500 4.500 5,957 -0.06(-1.32%)
Apr 24, 2019 4.850 4.850 4.500 4.560 9,966 -0.34(-6.94%)
Apr 23, 2019 4.840 4.988 4.839 4.900 23,053 +0.10(+2.08%)
Apr 22, 2019 4.820 4.880 4.800 4.800 17,827 +0.00(+0.00%)
Apr 18, 2019 4.820 4.900 4.800 4.800 24,100 -0.07(-1.34%)
Apr 17, 2019 4.824 4.900 4.800 4.865 4,738 +0.07(+1.35%)
Apr 16, 2019 4.800 4.870 4.760 4.800 27,813 -0.07(-1.44%)
Apr 15, 2019 4.870 4.950 4.800 4.870 17,889 +0.34(+7.51%)
Apr 12, 2019 4.750 4.750 4.500 4.530 29,100 -0.12(-2.58%)
Apr 11, 2019 4.753 4.753 4.650 4.650 1,396 -0.15(-3.12%)
Apr 10, 2019 4.976 4.976 4.650 4.800 6,813 +0.04(+0.73%)
Apr 09, 2019 4.560 4.970 4.560 4.765 20,631 -0.24(-4.70%)
Apr 08, 2019 4.576 5.000 4.576 5.000 31,924 +0.47(+10.38%)
Apr 05, 2019 5.120 5.120 4.530 4.530 16,400 -0.37(-7.55%)
Apr 04, 2019 4.980 5.000 4.520 4.900 16,190 +0.05(+1.03%)
Apr 03, 2019 5.030 5.030 4.620 4.850 32,873 -0.15(-3.00%)
Apr 02, 2019 4.950 5.250 4.810 5.000 30,797 -0.17(-3.29%)
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.