Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
2.240
-0.430 (-16.10%)
At close: Sep 9, 2025, 4:00 PM
2.310
+0.070 (3.12%)
Pre-market: Sep 10, 2025, 8:11 AM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252.332.461.972.242.24-16.10%2,054,918
Sep 8, 20252.682.852.432.672.67-1.48%1,305,617
Sep 5, 20252.882.942.712.712.71-4.91%284,293
Sep 4, 20252.822.872.802.852.851.24%256,269
Sep 3, 20252.912.952.812.822.82-2.60%312,284
Sep 2, 20252.752.912.682.892.893.58%782,485
Aug 29, 20252.882.882.712.792.79-2.79%293,942
Aug 28, 20252.722.892.632.872.876.30%739,590
Aug 27, 20252.812.852.672.702.70-3.91%280,287
Aug 26, 20252.782.882.752.812.810.72%476,184
Aug 25, 20252.912.932.742.792.79-4.78%299,136
Aug 22, 20252.933.072.902.932.93-0.34%319,958
Aug 21, 20252.702.952.602.942.948.89%408,047
Aug 20, 20252.932.932.632.702.70-8.47%509,159
Aug 19, 20253.003.002.922.952.95-1.67%125,483
Aug 18, 20252.943.052.933.003.001.69%304,481
Aug 15, 20253.003.052.802.952.95-1.67%362,180
Aug 14, 20253.083.112.873.003.00-3.85%320,993
Aug 13, 20253.213.243.103.123.12-1.89%85,413
Aug 12, 20253.133.253.103.183.182.58%167,905
Aug 11, 20253.073.142.983.103.10-129,143
Aug 8, 20253.333.333.003.103.10-6.63%178,975
Aug 7, 20253.413.423.303.323.32-1.48%116,876
Aug 6, 20253.603.603.363.373.37-6.13%160,411
Aug 5, 20253.623.753.563.593.590.28%171,952
Aug 4, 20253.493.633.343.583.583.17%140,198
Aug 1, 20253.393.483.303.473.471.46%129,333
Jul 31, 20253.473.513.343.423.42-1.44%160,982
Jul 30, 20253.633.683.473.473.47-4.93%102,199
Jul 29, 20253.683.703.553.653.65-0.54%60,129
Jul 28, 20253.743.843.663.673.67-2.13%125,733
Jul 25, 20253.763.773.663.753.751.35%93,759
Jul 24, 20253.703.773.663.703.70-0.80%144,822
Jul 23, 20253.743.813.623.733.731.91%218,962
Jul 22, 20253.533.703.503.663.662.81%114,562
Jul 21, 20253.633.763.513.563.56-1.39%122,527
Jul 18, 20253.763.903.613.613.61-3.73%86,524
Jul 17, 20253.813.853.723.753.75-1.57%153,702
Jul 16, 20253.893.913.793.813.81-2.06%41,521
Jul 15, 20254.044.093.843.893.89-3.71%143,048
Jul 14, 20254.224.234.034.044.04-4.49%97,374
Jul 11, 20254.384.404.144.234.23-4.30%157,975
Jul 10, 20254.464.504.374.424.42-2.00%75,615
Jul 9, 20254.514.574.434.514.51-32,699
Jul 8, 20254.464.634.384.514.512.27%81,987
Jul 7, 20254.764.894.254.414.41-10.73%438,431
Jul 3, 20255.005.004.824.944.94-1.00%80,735
Jul 2, 20254.605.004.574.994.998.71%180,572
Jul 1, 20254.474.704.464.594.592.68%107,385
Jun 30, 20254.534.544.364.474.47-0.45%142,969