Bioceres Crop Solutions Corp (NQ: BIOX )

6.755 -0.045 (-0.66%)
Streaming Delayed Price Updated: 2:37 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.850 6.928 6.750 6.800 88,154 -0.05(-0.73%)
Oct 29, 2024 7.030 7.070 6.830 6.850 145,713 -0.19(-2.70%)
Oct 28, 2024 6.990 7.060 6.941 7.040 82,041 +0.04(+0.57%)
Oct 25, 2024 6.950 7.085 6.910 7.000 127,119 +0.02(+0.29%)
Oct 24, 2024 7.250 7.250 6.980 6.980 120,858 -0.28(-3.86%)
Oct 23, 2024 7.260 7.355 7.195 7.260 69,677 +0.00(+0.00%)
Oct 22, 2024 7.360 7.380 7.250 7.260 177,068 -0.16(-2.16%)
Oct 21, 2024 7.510 7.710 7.370 7.420 294,810 -0.13(-1.72%)
Oct 18, 2024 7.450 7.801 7.450 7.550 249,494 +0.17(+2.30%)
Oct 17, 2024 7.220 7.380 7.200 7.380 124,643 +0.12(+1.65%)
Oct 16, 2024 7.250 7.380 7.212 7.260 84,930 +0.01(+0.14%)
Oct 15, 2024 7.250 7.328 7.150 7.250 146,412 -0.05(-0.68%)
Oct 14, 2024 7.470 7.470 7.220 7.300 180,055 -0.21(-2.80%)
Oct 11, 2024 7.500 7.735 7.400 7.510 130,720 +0.06(+0.81%)
Oct 10, 2024 7.420 7.470 7.350 7.450 149,787 +0.00(+0.00%)
Oct 09, 2024 7.450 7.530 7.410 7.450 128,481 +0.00(+0.00%)
Oct 08, 2024 7.660 7.660 7.430 7.450 558,903 -0.21(-2.74%)
Oct 07, 2024 7.730 7.810 7.610 7.660 128,190 -0.11(-1.42%)
Oct 04, 2024 7.880 7.888 7.700 7.770 99,847 +0.02(+0.26%)
Oct 03, 2024 7.770 7.820 7.710 7.750 82,433 -0.07(-0.90%)
Oct 02, 2024 7.800 7.940 7.780 7.820 220,728 -0.04(-0.51%)
Oct 01, 2024 7.830 8.028 7.770 7.860 317,968 -0.01(-0.13%)
Sep 30, 2024 7.910 7.980 7.700 7.870 135,910 +0.02(+0.25%)
Sep 27, 2024 8.010 8.230 7.800 7.850 112,554 -0.12(-1.51%)
Sep 26, 2024 7.900 8.000 7.799 7.970 109,892 +0.12(+1.53%)
Sep 25, 2024 8.140 8.140 7.740 7.850 151,778 -0.27(-3.33%)
Sep 24, 2024 8.040 8.190 8.000 8.120 101,360 +0.03(+0.37%)
Sep 23, 2024 8.230 8.270 8.090 8.090 117,042 -0.15(-1.82%)
Sep 20, 2024 8.480 8.560 8.240 8.240 85,655 -0.31(-3.63%)
Sep 19, 2024 8.450 8.785 8.410 8.550 84,227 +0.12(+1.42%)
Sep 18, 2024 8.470 8.668 8.410 8.430 226,719 -0.05(-0.59%)
Sep 17, 2024 8.560 8.630 8.423 8.480 72,985 -0.12(-1.40%)
Sep 16, 2024 8.570 8.720 8.560 8.600 60,944 +0.04(+0.47%)
Sep 13, 2024 8.720 8.930 8.550 8.560 84,622 -0.04(-0.47%)
Sep 12, 2024 8.540 8.690 8.512 8.600 139,672 +0.05(+0.58%)
Sep 11, 2024 8.640 8.640 8.160 8.550 279,459 -0.10(-1.16%)
Sep 10, 2024 9.510 9.650 8.420 8.650 877,327 -1.34(-13.41%)
Sep 09, 2024 10.01 10.19 9.950 9.990 137,667 -0.11(-1.09%)
Sep 06, 2024 10.40 10.40 10.08 10.10 59,263 -0.26(-2.51%)
Sep 05, 2024 10.65 10.65 10.31 10.36 54,145 -0.27(-2.54%)
Sep 04, 2024 10.75 10.85 10.61 10.63 71,270 +0.04(+0.38%)
Sep 03, 2024 10.65 10.72 10.50 10.59 44,719 -0.05(-0.47%)
Aug 30, 2024 11.10 11.11 10.64 10.64 91,095 -0.43(-3.88%)
Aug 29, 2024 11.28 11.39 10.99 11.07 52,980 -0.03(-0.27%)
Aug 28, 2024 10.80 11.41 10.10 11.10 771,754 +1.00(+9.90%)
Aug 27, 2024 9.940 10.40 9.920 10.10 100,357 +0.07(+0.70%)
Aug 26, 2024 9.940 10.09 9.910 10.03 119,310 +0.08(+0.80%)
Aug 23, 2024 9.950 10.09 9.950 9.950 33,985 +0.03(+0.30%)
Aug 22, 2024 10.08 10.08 9.920 9.920 16,234 -0.20(-1.98%)
Aug 21, 2024 10.17 10.20 10.09 10.12 12,568 -0.04(-0.39%)
Aug 20, 2024 10.11 10.21 10.01 10.16 28,900 -0.04(-0.39%)
Aug 19, 2024 10.18 10.22 10.14 10.20 51,977 +0.02(+0.20%)
Aug 16, 2024 10.15 10.25 10.10 10.18 22,714 +0.02(+0.20%)
Aug 15, 2024 10.11 10.24 10.09 10.16 34,964 +0.09(+0.89%)
Aug 14, 2024 10.18 10.24 10.02 10.07 26,868 -0.05(-0.49%)
Aug 13, 2024 9.950 10.15 9.920 10.12 43,811 +0.22(+2.22%)
Aug 12, 2024 10.00 10.11 9.830 9.900 57,936 -0.10(-1.00%)
Aug 09, 2024 10.18 10.41 9.971 10.00 55,315 -0.16(-1.57%)
Aug 08, 2024 10.10 10.28 10.09 10.16 36,056 +0.16(+1.60%)
Aug 07, 2024 10.25 10.25 10.00 10.00 14,271 -0.11(-1.09%)
Aug 06, 2024 9.950 10.35 9.950 10.11 38,564 +0.16(+1.61%)
Aug 05, 2024 9.710 10.09 9.710 9.950 110,721 -0.17(-1.68%)
Aug 02, 2024 10.51 10.91 9.765 10.12 147,991 -0.69(-6.38%)
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.