Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioceres Crop Solutions Corp (NQ: BIOX )

6.130 -0.310 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 6.430 6.450 6.120 6.130 218,651 -0.31(-4.81%)
Nov 21, 2024 6.550 6.552 6.380 6.440 167,014 -0.02(-0.31%)
Nov 20, 2024 6.510 6.570 6.350 6.460 200,416 +0.10(+1.57%)
Nov 19, 2024 6.050 6.440 6.050 6.360 194,772 +0.28(+4.61%)
Nov 18, 2024 6.150 6.180 6.050 6.080 104,106 -0.09(-1.46%)
Nov 15, 2024 6.420 6.620 6.150 6.170 232,760 -0.25(-3.89%)
Nov 14, 2024 6.900 6.900 6.410 6.420 248,285 -0.42(-6.14%)
Nov 13, 2024 6.670 7.370 6.560 6.840 582,746 +0.18(+2.78%)
Nov 12, 2024 6.300 6.700 5.710 6.655 609,232 +0.17(+2.70%)
Nov 11, 2024 6.320 6.530 6.316 6.480 153,578 +0.09(+1.41%)
Nov 08, 2024 6.530 6.570 6.310 6.390 122,436 -0.18(-2.74%)
Nov 07, 2024 6.500 6.620 6.300 6.570 164,703 +0.14(+2.18%)
Nov 06, 2024 6.820 6.840 6.400 6.430 125,925 -0.28(-4.17%)
Nov 05, 2024 6.570 6.755 6.550 6.710 107,077 +0.14(+2.13%)
Nov 04, 2024 6.500 6.630 6.500 6.570 125,469 +0.08(+1.23%)
Nov 01, 2024 6.700 6.757 6.480 6.490 349,775 -0.23(-3.42%)
Oct 31, 2024 6.800 6.850 6.700 6.720 103,767 -0.08(-1.18%)
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%)
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.