Bioceres Crop Solutions C... (BIOX)
7.00
0.00 (0.00%)
At close: Jan 15, 2025, 10:15 AM
BIOX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.50 | 7.07 | 6.40 | 6.99 | 0.55 | 8.54% | 243,168 |
| Jan 13, 2025 | 6.53 | 6.65 | 6.35 | 6.44 | -0.10 | -1.53% | 205,500 |
| Jan 10, 2025 | 6.59 | 6.99 | 6.47 | 6.54 | -0.12 | -1.80% | 116,200 |
| Jan 8, 2025 | 6.80 | 7.11 | 6.51 | 6.66 | -0.13 | -1.91% | 235,216 |
| Jan 7, 2025 | 6.63 | 7.12 | 6.62 | 6.79 | 0.18 | 2.72% | 250,216 |
| Jan 6, 2025 | 6.45 | 6.74 | 6.40 | 6.61 | 0.21 | 3.28% | 63,400 |
| Jan 3, 2025 | 6.70 | 6.73 | 6.33 | 6.40 | -0.32 | -4.76% | 141,216 |
| Jan 2, 2025 | 6.16 | 6.78 | 6.16 | 6.72 | 0.64 | 10.53% | 267,900 |
| Dec 31, 2024 | 6.11 | 6.17 | 6.00 | 6.08 | 0.04 | 0.66% | 116,626 |
| Dec 30, 2024 | 6.34 | 6.34 | 6.00 | 6.04 | -0.31 | -4.88% | 228,622 |
| Dec 27, 2024 | 6.26 | 6.45 | 6.22 | 6.35 | 0.02 | 0.32% | 105,200 |
| Dec 26, 2024 | 6.27 | 6.40 | 6.23 | 6.33 | 0.01 | 0.16% | 69,928 |
| Dec 24, 2024 | 6.43 | 6.43 | 6.25 | 6.32 | -0.01 | -0.16% | 26,100 |
| Dec 23, 2024 | 6.20 | 6.34 | 6.09 | 6.33 | 0.14 | 2.26% | 82,300 |
| Dec 20, 2024 | 6.10 | 6.29 | 6.09 | 6.19 | 0.10 | 1.64% | 100,900 |
| Dec 19, 2024 | 6.58 | 6.64 | 6.07 | 6.09 | -0.45 | -6.88% | 175,139 |
| Dec 18, 2024 | 6.92 | 6.97 | 6.40 | 6.54 | -0.26 | -3.82% | 388,206 |
| Dec 17, 2024 | 7.00 | 7.00 | 6.61 | 6.80 | 0.03 | 0.44% | 142,128 |
| Dec 16, 2024 | 6.63 | 7.06 | 6.54 | 6.77 | 0.11 | 1.65% | 181,900 |
| Dec 13, 2024 | 6.56 | 6.77 | 6.52 | 6.66 | 0.05 | 0.76% | 120,315 |
| Dec 12, 2024 | 6.79 | 6.85 | 6.59 | 6.61 | -0.19 | -2.79% | 1,124,714 |
| Dec 11, 2024 | 6.71 | 6.85 | 6.63 | 6.80 | 0.05 | 0.74% | 136,900 |
| Dec 10, 2024 | 6.79 | 6.89 | 6.45 | 6.75 | -0.04 | -0.59% | 129,700 |
| Dec 9, 2024 | 6.49 | 7.27 | 6.49 | 6.79 | 0.30 | 4.62% | 310,543 |
| Dec 6, 2024 | 6.44 | 6.56 | 6.41 | 6.49 | -0.02 | -0.31% | 78,100 |
| Dec 5, 2024 | 6.61 | 6.68 | 6.51 | 6.51 | -0.18 | -2.69% | 68,900 |
| Dec 4, 2024 | 6.78 | 6.83 | 6.48 | 6.69 | -0.10 | -1.47% | 122,640 |
| Dec 3, 2024 | 7.21 | 7.21 | 6.78 | 6.79 | -0.35 | -4.90% | 84,200 |
| Dec 2, 2024 | 7.10 | 7.21 | 6.94 | 7.14 | 0.02 | 0.28% | 153,600 |
| Nov 29, 2024 | 7.06 | 7.37 | 6.94 | 7.12 | 0.12 | 1.71% | 68,237 |
| Nov 27, 2024 | 7.03 | 7.28 | 6.94 | 7.00 | -0.02 | -0.28% | 141,617 |
| Nov 26, 2024 | 6.58 | 7.27 | 6.49 | 7.02 | 0.43 | 6.53% | 279,400 |
| Nov 25, 2024 | 6.14 | 6.60 | 6.10 | 6.59 | 0.46 | 7.50% | 418,148 |
| Nov 22, 2024 | 6.43 | 6.45 | 6.12 | 6.13 | -0.31 | -4.81% | 218,651 |
| Nov 21, 2024 | 6.55 | 6.55 | 6.38 | 6.44 | -0.02 | -0.31% | 167,014 |
| Nov 20, 2024 | 6.51 | 6.57 | 6.35 | 6.46 | 0.10 | 1.57% | 176,800 |
| Nov 19, 2024 | 6.05 | 6.44 | 6.05 | 6.36 | 0.28 | 4.61% | 194,800 |
| Nov 18, 2024 | 6.15 | 6.18 | 6.05 | 6.08 | -0.09 | -1.46% | 104,107 |
| Nov 15, 2024 | 6.42 | 6.62 | 6.15 | 6.17 | -0.25 | -3.89% | 232,800 |
| Nov 14, 2024 | 6.90 | 6.90 | 6.41 | 6.42 | -0.42 | -6.14% | 248,300 |
| Nov 13, 2024 | 6.67 | 7.37 | 6.56 | 6.84 | 0.18 | 2.70% | 582,976 |
| Nov 12, 2024 | 6.30 | 6.70 | 5.71 | 6.66 | 0.18 | 2.78% | 609,382 |
| Nov 11, 2024 | 6.32 | 6.53 | 6.32 | 6.48 | 0.09 | 1.41% | 153,776 |
| Nov 8, 2024 | 6.53 | 6.57 | 6.31 | 6.39 | -0.18 | -2.74% | 122,436 |
| Nov 7, 2024 | 6.50 | 6.62 | 6.30 | 6.57 | 0.14 | 2.18% | 164,758 |
| Nov 6, 2024 | 6.82 | 6.84 | 6.40 | 6.43 | -0.28 | -4.17% | 125,925 |
| Nov 5, 2024 | 6.57 | 6.76 | 6.55 | 6.71 | 0.14 | 2.13% | 107,100 |
| Nov 4, 2024 | 6.50 | 6.63 | 6.50 | 6.57 | 0.08 | 1.23% | 125,500 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.48 | 6.49 | -0.23 | -3.42% | 349,800 |
| Oct 31, 2024 | 6.80 | 6.85 | 6.70 | 6.72 | -0.08 | -1.18% | 103,800 |