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 (%)
Dec 31, 2020 6.200 6.200 6.200 92,303 +0.50(+8.87%)
Dec 30, 2020 5.790 5.790 5.610 5.695 92,303 +0.00(+0.09%)
Dec 29, 2020 5.600 5.780 5.570 5.690 35,645 -0.01(-0.18%)
Dec 28, 2020 5.590 5.800 5.556 5.700 59,127 +0.12(+2.15%)
Dec 24, 2020 5.580 5.680 5.450 5.580 42,100 -0.14(-2.45%)
Dec 23, 2020 5.680 5.910 5.640 5.720 31,012 +0.05(+0.97%)
Dec 22, 2020 5.550 5.690 5.475 5.665 26,925 +0.12(+2.07%)
Dec 21, 2020 5.550 5.611 5.420 5.550 27,665 +0.05(+0.91%)
Dec 18, 2020 5.300 5.690 5.300 5.500 77,200 +0.28(+5.36%)
Dec 17, 2020 5.300 5.460 5.150 5.220 109,227 -0.26(-4.74%)
Dec 16, 2020 5.450 5.590 5.300 5.480 47,763 +0.04(+0.74%)
Dec 15, 2020 5.580 5.580 5.430 5.440 24,795 +0.02(+0.37%)
Dec 14, 2020 5.450 5.740 5.410 5.420 45,812 -0.01(-0.18%)
Dec 11, 2020 5.370 5.687 5.370 5.430 37,200 -0.09(-1.63%)
Dec 10, 2020 5.630 5.684 5.450 5.520 33,796 -0.10(-1.78%)
Dec 09, 2020 5.550 5.621 5.530 5.620 28,099 +0.02(+0.36%)
Dec 08, 2020 5.550 5.740 5.500 5.600 31,798 +0.03(+0.54%)
Dec 07, 2020 5.755 5.755 5.570 5.570 18,880 -0.12(-2.11%)
Dec 04, 2020 5.640 5.690 5.550 5.690 36,500 +0.19(+3.45%)
Dec 03, 2020 5.600 5.641 5.470 5.500 39,903 -0.16(-2.83%)
Dec 02, 2020 5.840 5.840 5.310 5.660 44,933 -0.04(-0.74%)
Dec 01, 2020 6.100 6.100 5.620 5.702 30,280 -0.40(-6.52%)
Nov 30, 2020 5.880 6.100 5.770 6.100 67,107 +0.38(+6.64%)
Nov 27, 2020 5.530 5.720 5.530 5.720 11,100 +0.13(+2.33%)
Nov 25, 2020 5.620 5.660 5.560 5.590 46,200 +0.01(+0.18%)
Nov 24, 2020 5.660 5.790 5.555 5.580 26,962 -0.05(-0.89%)
Nov 23, 2020 5.610 5.798 5.610 5.630 26,296 -0.04(-0.71%)
Nov 20, 2020 5.790 5.790 5.660 5.670 6,700 +0.00(+0.00%)
Nov 19, 2020 5.650 5.716 5.610 5.670 14,144 +0.02(+0.35%)
Nov 18, 2020 5.900 5.950 5.600 5.650 52,589 -0.16(-2.75%)
Nov 17, 2020 5.830 5.948 5.500 5.810 37,548 -0.15(-2.52%)
Nov 16, 2020 5.840 6.180 5.810 5.960 99,235 +0.12(+2.05%)
Nov 13, 2020 5.990 5.990 5.825 5.840 36,400 -0.01(-0.17%)
Nov 12, 2020 5.990 6.000 5.819 5.850 105,547 +0.00(+0.00%)
Nov 11, 2020 5.949 5.949 5.800 5.850 18,138 -0.04(-0.68%)
Nov 10, 2020 5.550 5.950 5.550 5.890 35,771 +0.14(+2.43%)
Nov 09, 2020 5.600 5.850 5.460 5.750 32,132 +0.30(+5.50%)
Nov 06, 2020 5.490 5.638 5.415 5.450 19,300 -0.10(-1.80%)
Nov 05, 2020 5.270 5.550 5.270 5.550 31,576 +0.05(+0.91%)
Nov 04, 2020 5.620 5.620 5.500 5.500 25,272 -0.11(-1.96%)
Nov 03, 2020 5.790 5.800 5.590 5.610 46,566 +0.02(+0.36%)
Nov 02, 2020 5.960 5.960 5.395 5.590 25,718 -0.46(-7.60%)
Oct 30, 2020 5.350 6.100 5.213 6.050 225,500 +0.63(+11.73%)
Oct 29, 2020 5.250 5.500 5.250 5.415 71,220 +0.12(+2.36%)
Oct 28, 2020 5.320 5.320 5.200 5.290 24,116 -0.04(-0.66%)
Oct 27, 2020 5.360 5.390 5.300 5.325 12,246 +0.02(+0.28%)
Oct 26, 2020 5.330 5.440 5.110 5.310 65,533 -0.12(-2.21%)
Oct 23, 2020 5.600 5.630 5.430 5.430 47,000 -0.32(-5.57%)
Oct 22, 2020 5.780 5.780 5.585 5.750 38,362 -0.04(-0.69%)
Oct 21, 2020 5.910 5.950 5.790 5.790 14,265 -0.02(-0.34%)
Oct 20, 2020 5.640 5.920 5.640 5.810 25,768 +0.30(+5.44%)
Oct 19, 2020 5.740 5.824 5.510 5.510 24,127 -0.23(-4.01%)
Oct 16, 2020 5.700 5.880 5.700 5.740 10,800 -0.04(-0.69%)
Oct 15, 2020 5.750 5.930 5.710 5.780 27,723 -0.12(-2.03%)
Oct 14, 2020 6.000 6.100 5.900 5.900 52,267 -0.25(-4.07%)
Oct 13, 2020 6.490 6.490 6.150 6.150 51,531 -0.34(-5.23%)
Oct 12, 2020 6.560 6.560 6.300 6.489 43,169 +0.10(+1.55%)
Oct 09, 2020 6.500 6.685 6.380 6.390 103,500 +0.03(+0.47%)
Oct 08, 2020 6.200 6.500 6.108 6.360 141,729 +0.50(+8.53%)
Oct 07, 2020 5.980 6.000 5.740 5.860 44,260 +0.03(+0.51%)
Oct 06, 2020 5.610 6.000 5.590 5.830 43,396 +0.23(+4.11%)
Oct 05, 2020 5.350 5.880 5.232 5.600 113,409 +0.32(+6.06%)
Oct 02, 2020 5.250 5.370 5.080 5.280 21,400 -0.08(-1.49%)
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.