Bioceres Crop Solutions Corp. (BIOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.14

+0.31

(+2.62%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.84	12.20	11.84	12.14	12.14	33,877
02 May 2024	11.53	11.84	11.53	11.83	11.83	29,900
01 May 2024	11.80	11.97	11.53	11.66	11.66	28,900
30 Apr 2024	11.96	12.05	11.73	11.80	11.80	29,000
29 Apr 2024	12.02	12.07	11.97	12.07	12.07	18,200
26 Apr 2024	12.08	12.18	11.88	12.05	12.05	50,900
25 Apr 2024	11.81	12.09	11.81	12.08	12.08	38,300
24 Apr 2024	11.87	11.95	11.79	11.92	11.92	20,000
23 Apr 2024	12.01	12.10	11.90	11.94	11.94	33,100
22 Apr 2024	11.92	12.20	11.70	11.97	11.97	44,000
19 Apr 2024	12.15	12.23	12.10	12.12	12.12	18,500
18 Apr 2024	12.50	12.50	12.09	12.23	12.23	39,100
17 Apr 2024	12.40	12.49	12.32	12.45	12.45	27,600
16 Apr 2024	12.38	12.44	12.28	12.43	12.43	36,100
15 Apr 2024	12.41	12.59	12.33	12.50	12.50	40,900
12 Apr 2024	12.45	12.62	12.45	12.50	12.50	59,900
11 Apr 2024	12.56	12.59	12.45	12.59	12.59	20,900
10 Apr 2024	12.40	12.56	12.32	12.55	12.55	26,900
09 Apr 2024	12.55	12.59	12.45	12.51	12.51	24,600
08 Apr 2024	12.70	12.75	12.54	12.55	12.55	23,000
05 Apr 2024	12.75	12.89	12.65	12.65	12.65	27,000
04 Apr 2024	12.84	12.90	12.67	12.82	12.82	29,100
03 Apr 2024	12.58	12.91	12.46	12.78	12.78	16,000
02 Apr 2024	12.51	12.66	12.43	12.62	12.62	15,600
01 Apr 2024	12.62	12.69	12.59	12.62	12.62	12,000
28 Mar 2024	12.59	12.75	12.59	12.66	12.66	15,800
27 Mar 2024	12.57	12.72	12.51	12.65	12.65	32,000
26 Mar 2024	12.48	12.56	12.42	12.49	12.49	46,300
25 Mar 2024	12.44	12.57	12.31	12.56	12.56	111,400
22 Mar 2024	13.01	13.01	12.54	12.60	12.60	32,700
21 Mar 2024	13.07	13.07	12.79	12.85	12.85	50,700
20 Mar 2024	12.77	12.96	12.70	12.94	12.94	58,000
19 Mar 2024	12.70	12.86	12.70	12.75	12.75	17,100
18 Mar 2024	12.80	12.95	12.72	12.77	12.77	21,100
15 Mar 2024	12.87	12.87	12.66	12.79	12.79	17,500
14 Mar 2024	12.88	12.88	12.71	12.81	12.81	196,600
13 Mar 2024	12.97	13.14	12.86	12.93	12.93	62,900
12 Mar 2024	13.07	13.10	12.88	12.93	12.93	22,100
11 Mar 2024	13.12	13.25	13.10	13.10	13.10	12,000
08 Mar 2024	13.00	13.50	12.91	13.24	13.24	62,800
07 Mar 2024	13.05	13.14	12.81	12.95	12.95	22,300
06 Mar 2024	13.00	13.15	12.73	13.03	13.03	34,500
05 Mar 2024	13.06	13.28	12.98	13.02	13.02	44,900
04 Mar 2024	13.30	13.49	13.09	13.17	13.17	58,500
01 Mar 2024	13.21	13.50	13.20	13.36	13.36	40,300
29 Feb 2024	13.36	13.54	13.09	13.13	13.13	67,300
28 Feb 2024	13.15	13.60	12.91	13.37	13.37	75,800
27 Feb 2024	13.17	13.24	13.15	13.17	13.17	67,300
26 Feb 2024	13.19	13.22	13.00	13.09	13.09	33,600
23 Feb 2024	12.66	13.39	12.35	13.10	13.10	431,800
22 Feb 2024	12.96	13.07	12.68	12.71	12.71	71,800
21 Feb 2024	13.11	13.14	12.82	12.85	12.85	48,600
20 Feb 2024	13.25	13.25	13.01	13.07	13.07	66,700
16 Feb 2024	13.22	13.31	13.08	13.18	13.18	66,100
15 Feb 2024	13.35	13.64	13.19	13.31	13.31	74,600
14 Feb 2024	13.47	13.80	13.37	13.41	13.41	67,900
13 Feb 2024	13.47	13.75	13.30	13.46	13.46	75,800
12 Feb 2024	13.54	14.05	13.54	13.86	13.86	201,200
09 Feb 2024	13.05	13.86	12.88	13.57	13.57	282,300
08 Feb 2024	12.96	12.96	12.53	12.72	12.72	42,700
07 Feb 2024	12.59	13.05	12.53	13.05	13.05	73,900
06 Feb 2024	12.62	12.82	12.45	12.47	12.47	49,000
05 Feb 2024	12.52	12.71	12.50	12.61	12.61	141,000
02 Feb 2024	13.09	13.09	12.51	12.66	12.66	170,100
01 Feb 2024	13.35	13.52	13.15	13.25	13.25	107,800
31 Jan 2024	13.38	13.55	13.29	13.35	13.35	138,100
30 Jan 2024	13.50	13.60	13.36	13.42	13.42	72,100
29 Jan 2024	13.58	13.75	13.51	13.60	13.60	52,900
26 Jan 2024	13.76	13.80	13.55	13.65	13.65	54,700
25 Jan 2024	13.48	13.85	13.48	13.77	13.77	58,400
24 Jan 2024	13.53	13.68	13.44	13.48	13.48	54,500
23 Jan 2024	13.48	13.61	13.43	13.50	13.50	33,300
22 Jan 2024	13.53	13.81	13.44	13.52	13.52	54,600
19 Jan 2024	13.30	13.72	13.20	13.64	13.64	67,100
18 Jan 2024	13.36	13.36	13.11	13.34	13.34	26,600
17 Jan 2024	13.36	13.42	13.13	13.33	13.33	61,800
16 Jan 2024	13.85	13.85	13.41	13.41	13.41	37,500
12 Jan 2024	13.60	13.85	13.50	13.85	13.85	90,800
11 Jan 2024	13.47	13.66	13.40	13.52	13.52	37,300
10 Jan 2024	13.44	13.59	13.35	13.50	13.50	11,800
09 Jan 2024	13.53	13.61	13.44	13.49	13.49	31,300
08 Jan 2024	13.24	13.70	13.15	13.70	13.70	48,900
05 Jan 2024	13.11	13.37	13.11	13.32	13.32	31,800
04 Jan 2024	13.35	13.39	13.10	13.25	13.25	45,900
03 Jan 2024	13.62	13.62	13.38	13.48	13.48	35,600
02 Jan 2024	13.62	13.74	13.50	13.62	13.62	42,200
29 Dec 2023	13.70	13.85	13.65	13.73	13.73	51,600
28 Dec 2023	13.67	13.77	13.61	13.74	13.74	34,900
27 Dec 2023	13.85	13.92	13.68	13.75	13.75	30,200
26 Dec 2023	13.74	13.93	13.61	13.84	13.84	42,700
22 Dec 2023	13.80	13.92	13.65	13.65	13.65	38,000
21 Dec 2023	13.72	13.83	13.60	13.80	13.80	46,300
20 Dec 2023	13.49	13.87	13.49	13.61	13.61	74,300
19 Dec 2023	13.50	13.65	13.41	13.55	13.55	110,000
18 Dec 2023	13.59	13.60	13.02	13.50	13.50	116,900
15 Dec 2023	13.57	13.75	13.46	13.52	13.52	161,600
14 Dec 2023	13.31	13.70	13.21	13.61	13.61	146,800
13 Dec 2023	13.04	13.35	12.48	13.22	13.22	95,400
12 Dec 2023	12.83	13.25	12.39	13.04	13.04	135,500
11 Dec 2023	12.65	12.89	12.53	12.85	12.85	88,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6612+0.0041(+0.62%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD97,558.66+1,230.18(+1.28%)

Bioceres Crop Solutions Corp. (BIOX)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6612
+0.0041(+0.62%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
97,558.66
+1,230.18(+1.28%)