Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
6.44
-0.02 (-0.31%)
Nov 21, 2024, 4:00 PM EST - Market closed

Bioceres Crop Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.516.576.356.466.461.57%176,770
Nov 19, 20246.056.446.056.366.364.61%194,772
Nov 18, 20246.156.186.056.086.08-1.46%104,107
Nov 15, 20246.426.626.156.176.17-3.89%232,760
Nov 14, 20246.906.906.416.426.42-6.14%248,285
Nov 13, 20246.677.376.566.846.842.78%582,976
Nov 12, 20246.306.705.716.666.662.70%609,382
Nov 11, 20246.326.536.326.486.481.41%153,776
Nov 8, 20246.536.576.316.396.39-2.74%122,436
Nov 7, 20246.506.626.306.576.572.18%164,758
Nov 6, 20246.826.846.406.436.43-4.17%125,925
Nov 5, 20246.576.766.556.716.712.13%107,077
Nov 4, 20246.506.636.506.576.571.23%125,469
Nov 1, 20246.706.766.486.496.49-3.42%349,775
Oct 31, 20246.806.856.706.726.72-1.18%103,767
Oct 30, 20246.856.936.756.806.80-0.73%88,154
Oct 29, 20247.037.076.836.856.85-2.70%145,713
Oct 28, 20246.997.066.947.047.040.57%82,055
Oct 25, 20246.957.096.917.007.000.29%127,119
Oct 24, 20247.257.256.986.986.98-3.86%120,858
Oct 23, 20247.267.367.207.267.26-69,677
Oct 22, 20247.367.387.257.267.26-2.16%177,068
Oct 21, 20247.517.717.377.427.42-1.72%294,810
Oct 18, 20247.457.807.457.557.552.30%249,494
Oct 17, 20247.227.387.207.387.381.65%124,643
Oct 16, 20247.257.387.217.267.260.14%84,930
Oct 15, 20247.257.337.157.257.25-0.68%146,412
Oct 14, 20247.477.477.227.307.30-2.80%180,055
Oct 11, 20247.507.747.407.517.510.81%130,720
Oct 10, 20247.427.477.357.457.45-149,795
Oct 9, 20247.457.537.417.457.45-128,481
Oct 8, 20247.667.667.437.457.45-2.74%558,905
Oct 7, 20247.737.817.617.667.66-1.42%128,192
Oct 4, 20247.887.897.707.777.770.26%99,847
Oct 3, 20247.777.827.717.757.75-0.90%82,433
Oct 2, 20247.807.947.787.827.82-0.51%220,728
Oct 1, 20247.838.037.777.867.86-0.13%317,968
Sep 30, 20247.917.987.707.877.870.25%135,915
Sep 27, 20248.018.237.807.857.85-1.51%112,554
Sep 26, 20247.908.007.807.977.971.53%109,892
Sep 25, 20248.148.147.747.857.85-3.33%151,778
Sep 24, 20248.048.198.008.128.120.37%101,360
Sep 23, 20248.238.278.098.098.09-1.82%117,042
Sep 20, 20248.488.568.248.248.24-3.63%85,655
Sep 19, 20248.458.798.418.558.551.42%84,227
Sep 18, 20248.478.678.418.438.43-0.59%226,719
Sep 17, 20248.568.638.428.488.48-1.40%73,185
Sep 16, 20248.578.728.568.608.600.47%60,944
Sep 13, 20248.728.938.558.568.56-0.47%84,622
Sep 12, 20248.548.698.518.608.600.58%139,672
Sep 11, 20248.648.648.168.558.55-1.16%279,459
Sep 10, 20249.519.658.428.658.65-13.41%877,537
Sep 9, 202410.0110.199.959.999.99-1.09%140,443
Sep 6, 202410.4010.4010.0810.1010.10-2.51%59,263
Sep 5, 202410.6510.6510.3110.3610.36-2.54%54,145
Sep 4, 202410.7510.8510.6110.6310.630.38%71,270
Sep 3, 202410.6510.7210.5010.5910.59-0.47%44,719
Aug 30, 202411.1011.1110.6410.6410.64-3.88%91,095
Aug 29, 202411.2811.3910.9911.0711.07-0.27%53,201
Aug 28, 202410.8011.4110.1011.1011.109.90%771,754
Aug 27, 20249.9410.419.9210.1010.100.70%100,357
Aug 26, 20249.9410.099.9110.0310.030.80%119,310
Aug 23, 20249.9510.099.959.959.950.30%33,985
Aug 22, 202410.0810.089.929.929.92-1.98%16,234
Aug 21, 202410.1710.2010.0910.1210.12-0.39%12,568
Aug 20, 202410.1110.2110.0110.1610.16-0.39%28,900
Aug 19, 202410.1810.2210.1410.2010.200.20%51,977
Aug 16, 202410.1510.2510.1010.1810.180.20%22,714
Aug 15, 202410.1110.2510.0910.1610.160.89%34,964
Aug 14, 202410.1810.2510.0210.0710.07-0.49%26,868
Aug 13, 20249.9510.159.9210.1210.122.22%43,811
Aug 12, 202410.0010.119.839.909.90-1.00%57,936
Aug 9, 202410.1810.419.9710.0010.00-1.57%55,315
Aug 8, 202410.1010.2810.0910.1610.161.60%36,056
Aug 7, 202410.2510.2510.0010.0010.00-1.09%14,271
Aug 6, 20249.9510.359.9510.1110.111.61%38,564
Aug 5, 20249.7110.099.719.959.95-1.68%110,721
Aug 2, 202410.5110.919.7710.1210.12-6.38%147,991
Aug 1, 202411.3211.3210.7310.8110.81-2.61%21,667
Jul 31, 202410.9511.3610.9311.1011.101.56%31,588
Jul 30, 202411.0011.0310.8210.9310.93-0.64%20,026
Jul 29, 202411.0811.2310.9711.0011.00-0.45%108,194
Jul 26, 202411.0011.2610.9911.0511.050.82%68,982
Jul 25, 202411.1111.1310.9410.9610.96-0.45%25,781
Jul 24, 202411.0311.3011.0011.0111.01-0.09%47,669
Jul 23, 202411.1811.1810.9411.0211.02-1.34%42,220
Jul 22, 202411.1411.2511.1111.1711.17-32,759
Jul 19, 202411.3111.3411.1611.1711.17-12,268
Jul 18, 202411.6011.6111.1511.1711.17-3.46%28,776
Jul 17, 202411.7311.7811.4811.5711.570.35%78,416
Jul 16, 202411.2111.7411.2111.5311.533.41%63,468
Jul 15, 202411.2211.2511.0911.1511.15-0.62%32,712
Jul 12, 202411.0811.2511.0511.2211.221.36%83,815
Jul 11, 202411.0811.1910.9811.0711.070.45%17,095
Jul 10, 202411.0911.1611.0011.0211.020.09%24,550
Jul 9, 202410.9511.1410.7511.0111.01-0.36%51,938
Jul 8, 202411.1711.1910.9211.0511.05-1.34%79,982
Jul 5, 202411.1011.2211.0411.2011.201.08%37,734
Jul 3, 202411.1111.1210.9911.0811.080.73%10,934
Jul 2, 202411.0111.1310.9711.0011.00-1.17%69,909