Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
4.565
-0.335 (-6.84%)
At close: Mar 31, 2025, 4:00 PM
4.491
-0.074 (-1.61%)
After-hours: Mar 31, 2025, 5:34 PM EDT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.84 | 4.87 | 4.37 | 4.57 | 4.57 | -6.84% | 174,422 |
| Mar 28, 2025 | 4.93 | 5.09 | 4.71 | 4.90 | 4.90 | 1.24% | 334,206 |
| Mar 27, 2025 | 4.38 | 5.04 | 4.33 | 4.84 | 4.84 | 10.50% | 620,751 |
| Mar 26, 2025 | 4.18 | 4.39 | 4.11 | 4.38 | 4.38 | 4.53% | 163,361 |
| Mar 25, 2025 | 4.09 | 4.30 | 4.02 | 4.19 | 4.19 | 2.44% | 233,139 |
| Mar 24, 2025 | 4.34 | 4.38 | 4.08 | 4.09 | 4.09 | -6.19% | 80,829 |
| Mar 21, 2025 | 4.33 | 4.40 | 4.08 | 4.36 | 4.36 | 1.16% | 422,612 |
| Mar 20, 2025 | 4.59 | 4.59 | 4.28 | 4.31 | 4.31 | -6.10% | 129,380 |
| Mar 19, 2025 | 4.20 | 4.61 | 4.20 | 4.59 | 4.59 | 8.51% | 294,386 |
| Mar 18, 2025 | 4.60 | 4.77 | 4.20 | 4.23 | 4.23 | -8.64% | 385,232 |
| Mar 17, 2025 | 4.62 | 4.72 | 4.52 | 4.63 | 4.63 | - | 301,984 |
| Mar 14, 2025 | 4.68 | 4.80 | 4.58 | 4.63 | 4.63 | 0.43% | 124,397 |
| Mar 13, 2025 | 4.77 | 5.01 | 4.55 | 4.61 | 4.61 | -3.96% | 153,290 |
| Mar 12, 2025 | 5.21 | 5.33 | 4.77 | 4.80 | 4.80 | -8.05% | 164,639 |
| Mar 11, 2025 | 5.08 | 5.35 | 5.04 | 5.22 | 5.22 | 2.15% | 430,686 |
| Mar 10, 2025 | 5.10 | 5.40 | 4.84 | 5.11 | 5.11 | -1.54% | 575,158 |
| Mar 7, 2025 | 5.00 | 5.22 | 4.89 | 5.19 | 5.19 | 4.22% | 411,321 |
| Mar 6, 2025 | 4.53 | 5.01 | 4.52 | 4.98 | 4.98 | 13.18% | 1,084,648 |
| Mar 5, 2025 | 4.12 | 4.41 | 4.08 | 4.40 | 4.40 | 9.73% | 553,011 |
| Mar 4, 2025 | 3.91 | 4.02 | 3.69 | 4.01 | 4.01 | 1.78% | 347,725 |
| Mar 3, 2025 | 4.03 | 4.14 | 3.93 | 3.94 | 3.94 | -1.99% | 368,096 |
| Feb 28, 2025 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -4.51% | 493,251 |
| Feb 27, 2025 | 4.51 | 4.51 | 4.20 | 4.21 | 4.21 | -4.10% | 240,379 |
| Feb 26, 2025 | 4.47 | 4.59 | 4.37 | 4.39 | 4.39 | -1.79% | 172,903 |
| Feb 25, 2025 | 4.56 | 4.64 | 4.37 | 4.47 | 4.47 | -1.32% | 223,350 |
| Feb 24, 2025 | 4.55 | 4.62 | 4.48 | 4.53 | 4.53 | -0.44% | 149,390 |
| Feb 21, 2025 | 4.77 | 4.83 | 4.55 | 4.55 | 4.55 | -4.01% | 147,780 |
| Feb 20, 2025 | 4.76 | 4.80 | 4.52 | 4.74 | 4.74 | 0.64% | 256,828 |
| Feb 19, 2025 | 4.93 | 4.98 | 4.69 | 4.71 | 4.71 | -2.48% | 245,114 |
| Feb 18, 2025 | 4.90 | 5.03 | 4.74 | 4.83 | 4.83 | -2.62% | 529,796 |
| Feb 14, 2025 | 4.75 | 4.98 | 4.42 | 4.96 | 4.96 | 4.75% | 946,899 |
| Feb 13, 2025 | 4.93 | 5.14 | 4.66 | 4.74 | 4.74 | -0.94% | 763,682 |
| Feb 12, 2025 | 5.41 | 5.44 | 4.71 | 4.78 | 4.78 | -13.87% | 625,208 |
| Feb 11, 2025 | 5.65 | 5.76 | 5.51 | 5.55 | 5.55 | -2.46% | 326,163 |
| Feb 10, 2025 | 5.57 | 5.72 | 5.52 | 5.69 | 5.69 | 2.52% | 376,493 |
| Feb 7, 2025 | 5.55 | 5.81 | 5.50 | 5.55 | 5.55 | -0.54% | 674,980 |
| Feb 6, 2025 | 6.36 | 6.36 | 5.50 | 5.58 | 5.58 | -16.34% | 801,359 |
| Feb 5, 2025 | 6.85 | 6.86 | 6.64 | 6.67 | 6.67 | -2.49% | 110,743 |
| Feb 4, 2025 | 6.55 | 6.85 | 6.55 | 6.84 | 6.84 | 4.43% | 115,745 |
| Feb 3, 2025 | 6.70 | 6.71 | 6.52 | 6.55 | 6.55 | -4.38% | 100,464 |
| Jan 31, 2025 | 7.05 | 7.12 | 6.81 | 6.85 | 6.85 | -2.07% | 138,554 |
| Jan 30, 2025 | 6.96 | 7.05 | 6.87 | 7.00 | 7.00 | -0.07% | 292,959 |
| Jan 29, 2025 | 6.80 | 7.02 | 6.78 | 7.00 | 7.00 | 1.89% | 71,558 |
| Jan 28, 2025 | 6.97 | 7.04 | 6.65 | 6.87 | 6.87 | -1.79% | 164,844 |
| Jan 27, 2025 | 7.13 | 7.17 | 6.93 | 7.00 | 7.00 | -2.58% | 69,392 |
| Jan 24, 2025 | 7.02 | 7.23 | 6.77 | 7.18 | 7.18 | 4.82% | 155,061 |
| Jan 23, 2025 | 6.95 | 7.00 | 6.74 | 6.85 | 6.85 | -2.21% | 184,571 |
| Jan 22, 2025 | 7.15 | 7.44 | 6.94 | 7.01 | 7.01 | -2.98% | 246,169 |
| Jan 21, 2025 | 6.85 | 7.33 | 6.79 | 7.22 | 7.22 | 4.79% | 209,880 |
| Jan 17, 2025 | 6.91 | 6.99 | 6.77 | 6.89 | 6.89 | -0.29% | 123,341 |