Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
6.19
+0.10 (1.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.10 | 6.29 | 6.09 | 6.19 | 6.19 | 1.64% | 100,863 |
| Dec 19, 2024 | 6.58 | 6.64 | 6.07 | 6.09 | 6.09 | -6.88% | 175,139 |
| Dec 18, 2024 | 6.92 | 6.97 | 6.40 | 6.54 | 6.54 | -3.82% | 388,206 |
| Dec 17, 2024 | 7.00 | 7.00 | 6.61 | 6.80 | 6.80 | 0.44% | 142,128 |
| Dec 16, 2024 | 6.63 | 7.06 | 6.54 | 6.77 | 6.77 | 1.65% | 181,900 |
| Dec 13, 2024 | 6.56 | 6.77 | 6.52 | 6.66 | 6.66 | 0.76% | 120,315 |
| Dec 12, 2024 | 6.79 | 6.85 | 6.59 | 6.61 | 6.61 | -2.79% | 1,124,714 |
| Dec 11, 2024 | 6.71 | 6.85 | 6.63 | 6.80 | 6.80 | 0.74% | 136,900 |
| Dec 10, 2024 | 6.79 | 6.89 | 6.45 | 6.75 | 6.75 | -0.59% | 129,700 |
| Dec 9, 2024 | 6.49 | 7.27 | 6.49 | 6.79 | 6.79 | 4.62% | 310,543 |
| Dec 6, 2024 | 6.44 | 6.56 | 6.41 | 6.49 | 6.49 | -0.31% | 78,100 |
| Dec 5, 2024 | 6.61 | 6.68 | 6.51 | 6.51 | 6.51 | -2.69% | 68,900 |
| Dec 4, 2024 | 6.78 | 6.83 | 6.48 | 6.69 | 6.69 | -1.47% | 122,640 |
| Dec 3, 2024 | 7.21 | 7.21 | 6.78 | 6.79 | 6.79 | -4.90% | 84,200 |
| Dec 2, 2024 | 7.10 | 7.21 | 6.94 | 7.14 | 7.14 | 0.28% | 153,600 |
| Nov 29, 2024 | 7.06 | 7.37 | 6.94 | 7.12 | 7.12 | 1.71% | 68,237 |
| Nov 27, 2024 | 7.03 | 7.28 | 6.94 | 7.00 | 7.00 | -0.28% | 141,617 |
| Nov 26, 2024 | 6.58 | 7.27 | 6.49 | 7.02 | 7.02 | 6.53% | 279,400 |
| Nov 25, 2024 | 6.14 | 6.60 | 6.10 | 6.59 | 6.59 | 7.50% | 418,148 |
| Nov 22, 2024 | 6.43 | 6.45 | 6.12 | 6.13 | 6.13 | -4.81% | 218,651 |
| Nov 21, 2024 | 6.55 | 6.55 | 6.38 | 6.44 | 6.44 | -0.31% | 167,014 |
| Nov 20, 2024 | 6.51 | 6.57 | 6.35 | 6.46 | 6.46 | 1.57% | 176,800 |
| Nov 19, 2024 | 6.05 | 6.44 | 6.05 | 6.36 | 6.36 | 4.61% | 194,800 |
| Nov 18, 2024 | 6.15 | 6.18 | 6.05 | 6.08 | 6.08 | -1.46% | 104,107 |
| Nov 15, 2024 | 6.42 | 6.62 | 6.15 | 6.17 | 6.17 | -3.89% | 232,800 |
| Nov 14, 2024 | 6.90 | 6.90 | 6.41 | 6.42 | 6.42 | -6.14% | 248,300 |
| Nov 13, 2024 | 6.67 | 7.37 | 6.56 | 6.84 | 6.84 | 2.70% | 582,976 |
| Nov 12, 2024 | 6.30 | 6.70 | 5.71 | 6.66 | 6.66 | 2.78% | 609,382 |
| Nov 11, 2024 | 6.32 | 6.53 | 6.32 | 6.48 | 6.48 | 1.41% | 153,776 |
| Nov 8, 2024 | 6.53 | 6.57 | 6.31 | 6.39 | 6.39 | -2.74% | 122,436 |
| Nov 7, 2024 | 6.50 | 6.62 | 6.30 | 6.57 | 6.57 | 2.18% | 164,758 |
| Nov 6, 2024 | 6.82 | 6.84 | 6.40 | 6.43 | 6.43 | -4.17% | 125,925 |
| Nov 5, 2024 | 6.57 | 6.76 | 6.55 | 6.71 | 6.71 | 2.13% | 107,100 |
| Nov 4, 2024 | 6.50 | 6.63 | 6.50 | 6.57 | 6.57 | 1.23% | 125,500 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.48 | 6.49 | 6.49 | -3.42% | 349,800 |
| Oct 31, 2024 | 6.80 | 6.85 | 6.70 | 6.72 | 6.72 | -1.18% | 103,800 |
| Oct 30, 2024 | 6.85 | 6.93 | 6.75 | 6.80 | 6.80 | -0.73% | 88,200 |
| Oct 29, 2024 | 7.03 | 7.07 | 6.83 | 6.85 | 6.85 | -2.70% | 145,713 |
| Oct 28, 2024 | 6.99 | 7.06 | 6.94 | 7.04 | 7.04 | 0.57% | 82,055 |
| Oct 25, 2024 | 6.95 | 7.09 | 6.91 | 7.00 | 7.00 | 0.29% | 127,119 |
| Oct 24, 2024 | 7.25 | 7.25 | 6.98 | 6.98 | 6.98 | -3.86% | 120,900 |
| Oct 23, 2024 | 7.26 | 7.36 | 7.20 | 7.26 | 7.26 | - | 69,700 |
| Oct 22, 2024 | 7.36 | 7.38 | 7.25 | 7.26 | 7.26 | -2.16% | 177,100 |
| Oct 21, 2024 | 7.51 | 7.71 | 7.37 | 7.42 | 7.42 | -1.72% | 294,810 |
| Oct 18, 2024 | 7.45 | 7.80 | 7.45 | 7.55 | 7.55 | 2.30% | 249,500 |
| Oct 17, 2024 | 7.22 | 7.38 | 7.20 | 7.38 | 7.38 | 1.65% | 124,643 |
| Oct 16, 2024 | 7.25 | 7.38 | 7.21 | 7.26 | 7.26 | 0.14% | 84,930 |
| Oct 15, 2024 | 7.25 | 7.33 | 7.15 | 7.25 | 7.25 | -0.68% | 146,412 |
| Oct 14, 2024 | 7.47 | 7.47 | 7.22 | 7.30 | 7.30 | -2.80% | 180,100 |
| Oct 11, 2024 | 7.50 | 7.74 | 7.40 | 7.51 | 7.51 | 0.81% | 130,720 |
| Oct 10, 2024 | 7.42 | 7.47 | 7.35 | 7.45 | 7.45 | - | 149,800 |
| Oct 9, 2024 | 7.45 | 7.53 | 7.41 | 7.45 | 7.45 | - | 128,500 |
| Oct 8, 2024 | 7.66 | 7.66 | 7.43 | 7.45 | 7.45 | -2.74% | 558,905 |
| Oct 7, 2024 | 7.73 | 7.81 | 7.61 | 7.66 | 7.66 | -1.42% | 128,200 |
| Oct 4, 2024 | 7.88 | 7.89 | 7.70 | 7.77 | 7.77 | 0.26% | 99,847 |
| Oct 3, 2024 | 7.77 | 7.82 | 7.71 | 7.75 | 7.75 | -0.90% | 82,433 |
| Oct 2, 2024 | 7.80 | 7.94 | 7.78 | 7.82 | 7.82 | -0.51% | 220,728 |
| Oct 1, 2024 | 7.83 | 8.03 | 7.77 | 7.86 | 7.86 | -0.13% | 318,000 |
| Sep 30, 2024 | 7.91 | 7.98 | 7.70 | 7.87 | 7.87 | 0.25% | 135,915 |
| Sep 27, 2024 | 8.01 | 8.23 | 7.80 | 7.85 | 7.85 | -1.51% | 112,600 |
| Sep 26, 2024 | 7.90 | 8.00 | 7.80 | 7.97 | 7.97 | 1.53% | 109,900 |
| Sep 25, 2024 | 8.14 | 8.14 | 7.74 | 7.85 | 7.85 | -3.33% | 151,800 |
| Sep 24, 2024 | 8.04 | 8.19 | 8.00 | 8.12 | 8.12 | 0.37% | 101,400 |
| 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% | 85,721 |
| 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% | 139,700 |
| Sep 11, 2024 | 8.64 | 8.64 | 8.16 | 8.55 | 8.55 | -1.16% | 279,500 |
| 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% | 59,300 |
| 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% | 71,300 |
| 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% | 771,800 |
| 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% | 34,000 |
| 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% | 12,600 |
| 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% | 52,000 |
| 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% | 35,000 |
| Aug 14, 2024 | 10.18 | 10.25 | 10.02 | 10.07 | 10.07 | -0.49% | 26,900 |
| 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% | 36,100 |
| Aug 7, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.09% | 14,300 |
| Aug 6, 2024 | 9.95 | 10.35 | 9.95 | 10.11 | 10.11 | 1.61% | 38,600 |
| 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% | 148,000 |
| Aug 1, 2024 | 11.32 | 11.32 | 10.73 | 10.81 | 10.81 | -2.61% | 21,700 |