Bioceres Crop Solutions Corp (BIOX) Historical Stock Data
11.63 ↓0.18 (-1.48%)
As of May 1, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, BIOX is up 0.05% a day on average. There have been 19 days where Bioceres Crop Solutions Corp closed green and 11 days where BIOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.96 | 11.80 | ↓$0.16 (-1.34%) | 11.73 | 12.05 | 29.04K |
| 2024-04-29 | 12.02 | 12.07 | ↑$0.05 (0.42%) | 11.97 | 12.07 | 18.18K |
| 2024-04-26 | 12.08 | 12.05 | ↓$0.03 (-0.25%) | 11.88 | 12.18 | 50.91K |
| 2024-04-25 | 11.81 | 12.08 | ↑$0.27 (2.29%) | 11.81 | 12.09 | 38.33K |
| 2024-04-24 | 11.87 | 11.92 | ↑$0.05 (0.42%) | 11.79 | 11.96 | 20.04K |
| 2024-04-23 | 12.01 | 11.94 | ↓$0.07 (-0.58%) | 11.90 | 12.10 | 33.06K |
| 2024-04-22 | 11.92 | 11.97 | ↑$0.05 (0.42%) | 11.70 | 12.20 | 44K |
| 2024-04-19 | 12.15 | 12.12 | ↓$0.03 (-0.25%) | 12.10 | 12.23 | 18.53K |
| 2024-04-18 | 12.50 | 12.23 | ↓$0.27 (-2.16%) | 12.09 | 12.50 | 39.12K |
| 2024-04-17 | 12.40 | 12.45 | ↑$0.05 (0.40%) | 12.32 | 12.50 | 27.64K |
| 2024-04-16 | 12.38 | 12.43 | ↑$0.05 (0.40%) | 12.28 | 12.44 | 36.14K |
| 2024-04-15 | 12.41 | 12.50 | ↑$0.09 (0.73%) | 12.33 | 12.59 | 40.87K |
| 2024-04-12 | 12.45 | 12.50 | ↑$0.05 (0.40%) | 12.45 | 12.62 | 59.89K |
| 2024-04-11 | 12.56 | 12.59 | ↑$0.04 (0.28%) | 12.45 | 12.59 | 20.86K |
| 2024-04-10 | 12.40 | 12.55 | ↑$0.15 (1.21%) | 12.32 | 12.56 | 26.92K |
| 2024-04-09 | 12.55 | 12.51 | ↓$0.04 (-0.32%) | 12.45 | 12.59 | 24.61K |
| 2024-04-08 | 12.70 | 12.55 | ↓$0.15 (-1.18%) | 12.54 | 12.75 | 22.95K |
| 2024-04-05 | 12.75 | 12.65 | ↓$0.10 (-0.78%) | 12.65 | 12.89 | 26.97K |
| 2024-04-04 | 12.84 | 12.82 | ↓$0.02 (-0.16%) | 12.67 | 12.90 | 29.05K |
| 2024-04-03 | 12.58 | 12.78 | ↑$0.20 (1.59%) | 12.46 | 12.91 | 16.04K |
| 2024-04-02 | 12.51 | 12.62 | ↑$0.11 (0.89%) | 12.43 | 12.66 | 15.59K |
| 2024-04-01 | 12.62 | 12.62 | ↑$0.00 (0.00%) | 12.59 | 12.69 | 12.03K |
| 2024-03-28 | 12.59 | 12.66 | ↑$0.07 (0.56%) | 12.59 | 12.75 | 15.85K |
| 2024-03-27 | 12.57 | 12.65 | ↑$0.08 (0.64%) | 12.51 | 12.72 | 32.03K |
| 2024-03-26 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.42 | 12.57 | 46.27K |
| 2024-03-25 | 12.44 | 12.56 | ↑$0.12 (0.96%) | 12.31 | 12.57 | 111.44K |
| 2024-03-22 | 13.01 | 12.60 | ↓$0.41 (-3.15%) | 12.54 | 13.01 | 32.68K |
| 2024-03-21 | 13.07 | 12.85 | ↓$0.22 (-1.68%) | 12.79 | 13.07 | 50.67K |
| 2024-03-20 | 12.77 | 12.94 | ↑$0.17 (1.33%) | 12.70 | 12.96 | 58.02K |
| 2024-03-19 | 12.70 | 12.75 | ↑$0.05 (0.39%) | 12.70 | 12.86 | 17.09K |
Create an account or log in to view more rows.
$BIOX I like the stock!
$BIOX Same thing
different day
$BIOX used to this fuckery!! Not leaving no chance !
$BIOX Shorts talk the talk but cant walk the walk
$BIOX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BIOX my lotto for earnings
$BIOX gets me every time lol
$BIOX Tomorrow
$BIOX what happened
$BIOX we need one good push to moon this.