Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bioceres Crop Solutions Corp (BIOX)
Bioceres Crop Solutions Corp (BIOX) Historical

BIOX Bioceres Crop Solutions Corp

11.21

0.06 (0.54%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BIOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Jun 27 2024	11.15	0.20	1.83%	10.98	11.17	10.97	47,748
Jun 26 2024	10.95	0.20	1.86%	10.65	11.038	10.65	48,388
Jun 25 2024	10.75	0.07	0.66%	10.74	10.76	10.56	26,271
Jun 24 2024	10.68	0.08	0.75%	10.59	10.71	10.50	26,701
Jun 21 2024	10.60	0.07	0.66%	10.53	10.6566	10.52	37,789
Jun 20 2024	10.53	-0.09	-0.85%	10.51	10.7399	10.50	21,540
Jun 18 2024	10.62	0.06	0.57%	10.51	10.69	10.50	35,481
Jun 17 2024	10.56	-0.23	-2.09%	10.73	10.9884	10.52	42,938
Jun 14 2024	10.785	-0.11	-0.96%	10.82	10.9899	10.66	61,654
Jun 13 2024	10.89	0.07	0.65%	10.81	10.99	10.81	23,112
Jun 12 2024	10.82	0.08	0.74%	10.85	11.00	10.755	55,534
Jun 11 2024	10.74	0.07	0.66%	10.65	10.85	10.65	33,224
Jun 10 2024	10.67	-0.01	-0.09%	10.65	10.80	10.65	26,666
Jun 07 2024	10.68	-0.14	-1.29%	10.85	11.0135	10.66	101,795
Jun 06 2024	10.82	0.21	1.98%	10.62	10.83	10.62	28,423
Jun 05 2024	10.61	-0.15	-1.39%	10.81	10.915	10.54	120,183
Jun 04 2024	10.76	-0.54	-4.78%	11.23	11.275	10.70	62,989
Jun 03 2024	11.30	-0.48	-4.07%	11.86	11.86	11.27	118,562
May 31 2024	11.78	0.46	4.06%	11.39	11.80	11.36	174,880
May 30 2024	11.32	0.22	1.98%	11.07	11.40	11.07	82,602
May 29 2024	11.10	0.13	1.19%	10.91	11.15	10.91	34,661
May 28 2024	10.97	0.02	0.18%	10.87	11.05	10.87	13,079
May 24 2024	10.95	0.05	0.46%	10.83	11.02	10.83	42,922
May 23 2024	10.90	-0.18	-1.62%	11.11	11.23	10.84	186,915
May 22 2024	11.08	-0.03	-0.27%	11.03	11.39	10.97	96,832
May 21 2024	11.11	-0.37	-3.22%	11.51	11.51	11.11	40,106
May 20 2024	11.48	-0.03	-0.26%	11.50	11.68	11.46	77,498
May 17 2024	11.51	0.00	0.00%	11.61	11.62	11.47	40,682
May 16 2024	11.51	0.01	0.09%	11.50	11.55	11.37	37,762
May 15 2024	11.50	-0.50	-4.17%	11.96	12.09	11.50	205,993
May 14 2024	12.00	-0.35	-2.83%	12.07	12.25	11.7063	101,968
May 13 2024	12.35	-0.56	-4.34%	12.87	12.87	12.33	56,142
May 10 2024	12.91	-0.27	-2.05%	13.06	13.10	12.76	44,848
May 09 2024	13.18	0.20	1.54%	13.00	13.18	12.68	27,305
May 08 2024	12.98	0.18	1.41%	12.71	13.00	12.65	82,955
May 07 2024	12.80	0.50	4.07%	12.42	12.80	12.42	63,564
May 06 2024	12.30	0.16	1.32%	12.10	12.30	12.10	47,852
May 03 2024	12.14	0.31	2.62%	11.84	12.20	11.84	33,877
May 02 2024	11.83	0.17	1.46%	11.53	11.84	11.5274	29,928
May 01 2024	11.66	-0.14	-1.19%	11.80	11.9699	11.53	28,880
Apr 30 2024	11.80	-0.27	-2.24%	11.96	12.05	11.73	29,041
Apr 29 2024	12.07	0.02	0.17%	12.02	12.07	11.97	18,182
Apr 26 2024	12.05	-0.03	-0.25%	12.05	12.18	11.88	50,913
Apr 25 2024	12.08	0.16	1.34%	11.81	12.09	11.81	38,331
Apr 24 2024	11.92	-0.02	-0.17%	11.87	11.955	11.79	20,035
Apr 23 2024	11.94	-0.03	-0.25%	12.01	12.10	11.90	33,061
Apr 22 2024	11.97	-0.15	-1.24%	11.92	12.196	11.70	44,000
Apr 19 2024	12.12	-0.11	-0.90%	12.15	12.2344	12.10	18,533
Apr 18 2024	12.23	-0.22	-1.77%	12.50	12.50	12.09	39,116
Apr 17 2024	12.45	0.02	0.16%	12.40	12.495	12.32	27,639
Apr 16 2024	12.43	-0.07	-0.56%	12.38	12.44	12.28	36,144
Apr 15 2024	12.50	0.00	0.00%	12.41	12.59	12.3292	40,867
Apr 12 2024	12.50	-0.09	-0.71%	12.45	12.62	12.45	59,886
Apr 11 2024	12.59	0.04	0.32%	12.60	12.60	12.45	20,858
Apr 10 2024	12.55	0.04	0.32%	12.40	12.56	12.32	26,921
Apr 09 2024	12.51	-0.04	-0.32%	12.58	12.61	12.45	24,605
Apr 08 2024	12.55	-0.10	-0.79%	12.70	12.75	12.54	22,951
Apr 05 2024	12.65	-0.17	-1.33%	12.75	12.89	12.6484	26,972
Apr 04 2024	12.82	0.04	0.31%	12.84	12.90	12.6687	29,054
Apr 03 2024	12.78	0.16	1.27%	12.61	12.91	12.4588	16,040
Apr 02 2024	12.62	0.00	0.00%	12.54	12.66	12.4341	15,585

Bioceres Crop Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions