Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
7.97
+0.12 (1.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.90 | 8.00 | 7.80 | 7.97 | 7.97 | 1.53% | 109,891 |
| Sep 25, 2024 | 8.14 | 8.14 | 7.74 | 7.85 | 7.85 | -3.33% | 151,778 |
| Sep 24, 2024 | 8.04 | 8.19 | 8.00 | 8.12 | 8.12 | 0.37% | 101,360 |
| Sep 23, 2024 | 8.23 | 8.27 | 8.09 | 8.09 | 8.09 | -1.82% | 117,042 |
| Sep 20, 2024 | 8.48 | 8.56 | 8.24 | 8.24 | 8.24 | -3.63% | 85,655 |
| Sep 19, 2024 | 8.45 | 8.79 | 8.41 | 8.55 | 8.55 | 1.42% | 84,227 |
| Sep 18, 2024 | 8.47 | 8.67 | 8.41 | 8.43 | 8.43 | -0.59% | 226,719 |
| Sep 17, 2024 | 8.56 | 8.63 | 8.42 | 8.48 | 8.48 | -1.40% | 73,185 |
| Sep 16, 2024 | 8.57 | 8.72 | 8.56 | 8.60 | 8.60 | 0.47% | 60,944 |
| Sep 13, 2024 | 8.72 | 8.93 | 8.55 | 8.56 | 8.56 | -0.47% | 84,622 |
| Sep 12, 2024 | 8.54 | 8.69 | 8.51 | 8.60 | 8.60 | 0.58% | 139,672 |
| Sep 11, 2024 | 8.64 | 8.64 | 8.16 | 8.55 | 8.55 | -1.16% | 279,459 |
| Sep 10, 2024 | 9.51 | 9.65 | 8.42 | 8.65 | 8.65 | -13.41% | 877,537 |
| Sep 9, 2024 | 10.01 | 10.19 | 9.95 | 9.99 | 9.99 | -1.09% | 140,443 |
| Sep 6, 2024 | 10.40 | 10.40 | 10.08 | 10.10 | 10.10 | -2.51% | 59,263 |
| Sep 5, 2024 | 10.65 | 10.65 | 10.31 | 10.36 | 10.36 | -2.54% | 54,145 |
| Sep 4, 2024 | 10.75 | 10.85 | 10.61 | 10.63 | 10.63 | 0.38% | 71,270 |
| Sep 3, 2024 | 10.65 | 10.72 | 10.50 | 10.59 | 10.59 | -0.47% | 44,719 |
| Aug 30, 2024 | 11.10 | 11.11 | 10.64 | 10.64 | 10.64 | -3.88% | 91,095 |
| Aug 29, 2024 | 11.28 | 11.39 | 10.99 | 11.07 | 11.07 | -0.27% | 53,201 |
| Aug 28, 2024 | 10.80 | 11.41 | 10.10 | 11.10 | 11.10 | 9.90% | 771,754 |
| Aug 27, 2024 | 9.94 | 10.41 | 9.92 | 10.10 | 10.10 | 0.70% | 100,357 |
| Aug 26, 2024 | 9.94 | 10.09 | 9.91 | 10.03 | 10.03 | 0.80% | 119,310 |
| Aug 23, 2024 | 9.95 | 10.09 | 9.95 | 9.95 | 9.95 | 0.30% | 33,985 |
| Aug 22, 2024 | 10.08 | 10.08 | 9.92 | 9.92 | 9.92 | -1.98% | 16,234 |
| Aug 21, 2024 | 10.17 | 10.20 | 10.09 | 10.12 | 10.12 | -0.39% | 12,568 |
| Aug 20, 2024 | 10.11 | 10.21 | 10.01 | 10.16 | 10.16 | -0.39% | 28,900 |
| Aug 19, 2024 | 10.18 | 10.22 | 10.14 | 10.20 | 10.20 | 0.20% | 51,977 |
| Aug 16, 2024 | 10.15 | 10.25 | 10.10 | 10.18 | 10.18 | 0.20% | 22,714 |
| Aug 15, 2024 | 10.11 | 10.25 | 10.09 | 10.16 | 10.16 | 0.89% | 34,964 |
| Aug 14, 2024 | 10.18 | 10.25 | 10.02 | 10.07 | 10.07 | -0.49% | 26,868 |
| Aug 13, 2024 | 9.95 | 10.15 | 9.92 | 10.12 | 10.12 | 2.22% | 43,811 |
| Aug 12, 2024 | 10.00 | 10.11 | 9.83 | 9.90 | 9.90 | -1.00% | 57,936 |
| Aug 9, 2024 | 10.18 | 10.41 | 9.97 | 10.00 | 10.00 | -1.57% | 55,315 |
| Aug 8, 2024 | 10.10 | 10.28 | 10.09 | 10.16 | 10.16 | 1.60% | 36,056 |
| Aug 7, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.09% | 14,271 |
| Aug 6, 2024 | 9.95 | 10.35 | 9.95 | 10.11 | 10.11 | 1.61% | 38,564 |
| Aug 5, 2024 | 9.71 | 10.09 | 9.71 | 9.95 | 9.95 | -1.68% | 110,721 |
| Aug 2, 2024 | 10.51 | 10.91 | 9.77 | 10.12 | 10.12 | -6.38% | 147,991 |
| Aug 1, 2024 | 11.32 | 11.32 | 10.73 | 10.81 | 10.81 | -2.61% | 21,667 |
| Jul 31, 2024 | 10.95 | 11.36 | 10.93 | 11.10 | 11.10 | 1.56% | 31,588 |
| Jul 30, 2024 | 11.00 | 11.03 | 10.82 | 10.93 | 10.93 | -0.64% | 20,026 |
| Jul 29, 2024 | 11.08 | 11.23 | 10.97 | 11.00 | 11.00 | -0.45% | 108,194 |
| Jul 26, 2024 | 11.00 | 11.26 | 10.99 | 11.05 | 11.05 | 0.82% | 68,982 |
| Jul 25, 2024 | 11.11 | 11.13 | 10.94 | 10.96 | 10.96 | -0.45% | 25,781 |
| Jul 24, 2024 | 11.03 | 11.30 | 11.00 | 11.01 | 11.01 | -0.09% | 47,669 |
| Jul 23, 2024 | 11.18 | 11.18 | 10.94 | 11.02 | 11.02 | -1.34% | 42,220 |
| Jul 22, 2024 | 11.14 | 11.25 | 11.11 | 11.17 | 11.17 | - | 32,759 |
| Jul 19, 2024 | 11.31 | 11.34 | 11.16 | 11.17 | 11.17 | - | 12,268 |
| Jul 18, 2024 | 11.60 | 11.61 | 11.15 | 11.17 | 11.17 | -3.46% | 28,776 |
| Jul 17, 2024 | 11.73 | 11.78 | 11.48 | 11.57 | 11.57 | 0.35% | 78,416 |
| Jul 16, 2024 | 11.21 | 11.74 | 11.21 | 11.53 | 11.53 | 3.41% | 63,468 |
| Jul 15, 2024 | 11.22 | 11.25 | 11.09 | 11.15 | 11.15 | -0.62% | 32,712 |
| Jul 12, 2024 | 11.08 | 11.25 | 11.05 | 11.22 | 11.22 | 1.36% | 83,815 |
| Jul 11, 2024 | 11.08 | 11.19 | 10.98 | 11.07 | 11.07 | 0.45% | 17,095 |
| Jul 10, 2024 | 11.09 | 11.16 | 11.00 | 11.02 | 11.02 | 0.09% | 24,550 |
| Jul 9, 2024 | 10.95 | 11.14 | 10.75 | 11.01 | 11.01 | -0.36% | 51,938 |
| Jul 8, 2024 | 11.17 | 11.19 | 10.92 | 11.05 | 11.05 | -1.34% | 79,982 |
| Jul 5, 2024 | 11.10 | 11.22 | 11.04 | 11.20 | 11.20 | 1.08% | 37,734 |
| Jul 3, 2024 | 11.11 | 11.12 | 10.99 | 11.08 | 11.08 | 0.73% | 10,934 |
| Jul 2, 2024 | 11.01 | 11.13 | 10.97 | 11.00 | 11.00 | -1.17% | 69,909 |
| Jul 1, 2024 | 10.94 | 11.36 | 10.94 | 11.13 | 11.13 | -0.71% | 70,747 |
| Jun 28, 2024 | 11.22 | 11.31 | 11.07 | 11.21 | 11.21 | 0.54% | 43,634 |
| Jun 27, 2024 | 10.98 | 11.17 | 10.97 | 11.15 | 11.15 | 1.83% | 47,748 |
| Jun 26, 2024 | 10.65 | 11.04 | 10.65 | 10.95 | 10.95 | 1.86% | 48,388 |
| Jun 25, 2024 | 10.74 | 10.76 | 10.56 | 10.75 | 10.75 | 0.66% | 26,271 |
| Jun 24, 2024 | 10.59 | 10.71 | 10.50 | 10.68 | 10.68 | 0.75% | 26,701 |
| Jun 21, 2024 | 10.53 | 10.66 | 10.52 | 10.60 | 10.60 | 0.66% | 37,789 |
| Jun 20, 2024 | 10.51 | 10.74 | 10.50 | 10.53 | 10.53 | -0.85% | 21,540 |
| Jun 18, 2024 | 10.51 | 10.69 | 10.50 | 10.62 | 10.62 | 0.57% | 35,481 |
| Jun 17, 2024 | 10.85 | 10.99 | 10.52 | 10.56 | 10.56 | -2.09% | 42,938 |
| Jun 14, 2024 | 10.82 | 10.99 | 10.66 | 10.79 | 10.79 | -0.96% | 61,654 |
| Jun 13, 2024 | 10.94 | 10.99 | 10.84 | 10.89 | 10.89 | 0.65% | 23,112 |
| Jun 12, 2024 | 10.85 | 11.00 | 10.76 | 10.82 | 10.82 | 0.74% | 55,534 |
| Jun 11, 2024 | 10.65 | 10.85 | 10.65 | 10.74 | 10.74 | 0.66% | 33,224 |
| Jun 10, 2024 | 10.65 | 10.80 | 10.65 | 10.67 | 10.67 | -0.09% | 26,761 |
| Jun 7, 2024 | 10.85 | 11.01 | 10.66 | 10.68 | 10.68 | -1.29% | 101,795 |
| Jun 6, 2024 | 10.72 | 10.83 | 10.64 | 10.82 | 10.82 | 1.98% | 28,423 |
| Jun 5, 2024 | 10.81 | 10.92 | 10.54 | 10.61 | 10.61 | -1.39% | 120,183 |
| Jun 4, 2024 | 11.09 | 11.28 | 10.70 | 10.76 | 10.76 | -4.78% | 62,989 |
| Jun 3, 2024 | 11.86 | 11.86 | 11.27 | 11.30 | 11.30 | -4.07% | 118,562 |
| May 31, 2024 | 11.39 | 11.80 | 11.38 | 11.78 | 11.78 | 4.06% | 174,880 |
| May 30, 2024 | 11.07 | 11.40 | 11.07 | 11.32 | 11.32 | 1.98% | 82,602 |
| May 29, 2024 | 10.91 | 11.15 | 10.91 | 11.10 | 11.10 | 1.19% | 34,661 |
| May 28, 2024 | 10.87 | 11.07 | 10.87 | 10.97 | 10.97 | 0.18% | 28,759 |
| May 24, 2024 | 10.83 | 11.02 | 10.83 | 10.95 | 10.95 | 0.46% | 42,922 |
| May 23, 2024 | 11.11 | 11.23 | 10.84 | 10.90 | 10.90 | -1.62% | 186,915 |
| May 22, 2024 | 11.03 | 11.39 | 10.97 | 11.08 | 11.08 | -0.27% | 96,832 |
| May 21, 2024 | 11.40 | 11.49 | 11.11 | 11.11 | 11.11 | -3.22% | 40,106 |
| May 20, 2024 | 11.49 | 11.68 | 11.46 | 11.48 | 11.48 | -0.26% | 77,498 |
| May 17, 2024 | 11.61 | 11.62 | 11.47 | 11.51 | 11.51 | - | 40,682 |
| May 16, 2024 | 11.50 | 11.55 | 11.37 | 11.51 | 11.51 | 0.09% | 37,762 |
| May 15, 2024 | 11.96 | 12.09 | 11.50 | 11.50 | 11.50 | -4.17% | 205,993 |
| May 14, 2024 | 12.07 | 12.25 | 11.71 | 12.00 | 12.00 | -2.83% | 101,968 |
| May 13, 2024 | 12.87 | 12.87 | 12.33 | 12.35 | 12.35 | -4.34% | 56,142 |
| May 10, 2024 | 13.06 | 13.10 | 12.76 | 12.91 | 12.91 | -2.05% | 44,848 |
| May 9, 2024 | 13.00 | 13.18 | 12.68 | 13.18 | 13.18 | 1.54% | 27,305 |
| May 8, 2024 | 12.71 | 13.00 | 12.65 | 12.98 | 12.98 | 1.41% | 82,965 |
| May 7, 2024 | 12.42 | 12.80 | 12.42 | 12.80 | 12.80 | 4.07% | 63,564 |
| May 6, 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.32% | 47,852 |