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 (%)
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%)
Oct 01, 2020 5.340 5.375 5.300 5.360 75,996 +0.00(+0.00%)
Sep 30, 2020 5.360 5.680 5.295 5.360 48,586 +0.11(+2.10%)
Sep 29, 2020 5.300 5.300 5.250 5.250 26,787 -0.10(-1.87%)
Sep 28, 2020 5.500 5.500 5.305 5.350 24,120 +0.01(+0.19%)
Sep 25, 2020 5.250 5.420 5.235 5.340 26,900 -0.05(-0.93%)
Sep 24, 2020 5.550 5.550 5.180 5.390 7,102 -0.05(-0.92%)
Sep 23, 2020 5.310 5.440 5.310 5.440 2,201 +0.18(+3.32%)
Sep 22, 2020 5.520 5.520 5.265 5.265 3,061 -0.28(-4.96%)
Sep 21, 2020 5.690 5.690 5.540 5.540 11,735 -0.10(-1.77%)
Sep 18, 2020 5.630 5.640 5.630 5.640 400 -0.00(-0.09%)
Sep 17, 2020 5.610 5.660 5.500 5.645 33,629 -0.06(-0.96%)
Sep 16, 2020 5.990 6.000 5.700 5.700 10,996 -0.10(-1.72%)
Sep 15, 2020 6.030 6.030 5.710 5.800 9,477 -0.15(-2.52%)
Sep 14, 2020 5.700 6.050 5.650 5.950 64,219 +0.27(+4.75%)
Sep 11, 2020 5.730 5.740 5.650 5.680 4,500 -0.01(-0.18%)
Sep 10, 2020 5.580 5.750 5.470 5.690 37,922 +0.27(+4.98%)
Sep 09, 2020 5.390 5.490 5.300 5.420 27,783 +0.12(+2.26%)
Sep 08, 2020 5.380 5.380 5.300 5.300 12,136 -0.10(-1.85%)
Sep 04, 2020 5.360 5.430 5.210 5.400 10,200 -0.01(-0.18%)
Sep 03, 2020 5.430 5.524 5.360 5.410 10,821 -0.25(-4.42%)
Sep 02, 2020 5.700 5.710 5.460 5.660 35,225 +0.00(+0.00%)
Sep 01, 2020 5.370 5.750 5.370 5.660 65,036 +0.12(+2.17%)
Aug 31, 2020 5.370 5.690 5.370 5.540 94,217 +0.03(+0.54%)
Aug 28, 2020 5.500 5.855 5.050 5.510 200,100 -0.57(-9.38%)
Aug 27, 2020 6.240 6.240 5.790 6.080 36,133 -0.02(-0.33%)
Aug 26, 2020 5.150 6.180 5.150 6.100 64,756 +0.84(+15.97%)
Aug 25, 2020 5.350 5.350 5.060 5.260 34,907 +0.06(+1.15%)
Aug 24, 2020 5.010 5.370 5.000 5.200 48,093 +0.17(+3.38%)
Aug 21, 2020 5.420 5.450 5.020 5.030 35,600 -0.26(-4.91%)
Aug 20, 2020 5.590 5.590 5.150 5.290 21,598 -0.12(-2.22%)
Aug 19, 2020 5.730 5.740 5.410 5.410 11,010 -0.20(-3.57%)
Aug 18, 2020 6.000 6.000 5.560 5.610 6,611 -0.26(-4.43%)
Aug 17, 2020 5.990 5.990 5.795 5.870 3,193 -0.13(-2.17%)
Aug 14, 2020 6.180 6.180 5.726 6.000 11,900 +0.00(+0.00%)
Aug 13, 2020 6.000 6.000 5.963 6.000 13,687 +0.05(+0.84%)
Aug 12, 2020 5.870 6.000 5.870 5.950 10,483 +0.05(+0.85%)
Aug 11, 2020 5.895 6.250 5.800 5.900 33,023 +0.08(+1.37%)
Aug 10, 2020 5.770 6.385 5.770 5.820 46,900 -0.04(-0.60%)
Aug 07, 2020 6.500 6.500 5.780 5.855 13,500 -0.14(-2.42%)
Aug 06, 2020 5.760 6.250 5.550 6.000 42,685 +0.30(+5.26%)
Aug 05, 2020 6.100 6.100 5.570 5.700 56,235 -0.20(-3.39%)
Aug 04, 2020 6.100 6.100 5.400 5.900 76,468 +0.60(+11.31%)
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.