Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
4.550
-0.190 (-4.01%)
Feb 21, 2025, 4:00 PM EST - Market closed
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.00 | 7.00 | 6.87 | 6.91 | 6.91 | -1.00% | 856,973 |
| Jan 15, 2025 | 7.06 | 7.12 | 6.85 | 6.98 | 6.98 | -0.29% | 150,281 |
| Jan 14, 2025 | 6.50 | 7.07 | 6.40 | 7.00 | 7.00 | 8.70% | 243,575 |
| Jan 13, 2025 | 6.53 | 6.65 | 6.35 | 6.44 | 6.44 | -1.53% | 205,452 |
| Jan 10, 2025 | 6.59 | 6.99 | 6.47 | 6.54 | 6.54 | -1.80% | 116,166 |
| Jan 8, 2025 | 6.80 | 7.11 | 6.51 | 6.66 | 6.66 | -1.91% | 235,216 |
| Jan 7, 2025 | 6.63 | 7.12 | 6.62 | 6.79 | 6.79 | 2.72% | 250,216 |
| Jan 6, 2025 | 6.45 | 6.74 | 6.40 | 6.61 | 6.61 | 3.28% | 63,361 |
| Jan 3, 2025 | 6.70 | 6.73 | 6.33 | 6.40 | 6.40 | -4.76% | 141,216 |
| Jan 2, 2025 | 6.16 | 6.78 | 6.16 | 6.72 | 6.72 | 10.53% | 267,874 |
| Dec 31, 2024 | 6.11 | 6.17 | 6.00 | 6.08 | 6.08 | 0.66% | 116,626 |
| Dec 30, 2024 | 6.34 | 6.34 | 6.00 | 6.04 | 6.04 | -4.88% | 228,622 |
| Dec 27, 2024 | 6.26 | 6.45 | 6.22 | 6.35 | 6.35 | 0.32% | 105,164 |
| Dec 26, 2024 | 6.27 | 6.40 | 6.23 | 6.33 | 6.33 | 0.16% | 69,928 |
| Dec 24, 2024 | 6.43 | 6.43 | 6.25 | 6.32 | 6.32 | -0.16% | 26,069 |
| Dec 23, 2024 | 6.20 | 6.34 | 6.09 | 6.33 | 6.33 | 2.26% | 82,255 |
| Dec 20, 2024 | 6.10 | 6.29 | 6.09 | 6.19 | 6.19 | 1.64% | 100,873 |
| Dec 19, 2024 | 6.58 | 6.64 | 6.07 | 6.09 | 6.09 | -6.88% | 175,139 |
| Dec 18, 2024 | 6.92 | 6.97 | 6.40 | 6.54 | 6.54 | -3.82% | 388,206 |
| Dec 17, 2024 | 7.00 | 7.00 | 6.61 | 6.80 | 6.80 | 0.44% | 142,128 |
| Dec 16, 2024 | 6.63 | 7.06 | 6.54 | 6.77 | 6.77 | 1.65% | 181,859 |
| Dec 13, 2024 | 6.56 | 6.77 | 6.52 | 6.66 | 6.66 | 0.76% | 120,315 |
| Dec 12, 2024 | 6.79 | 6.85 | 6.59 | 6.61 | 6.61 | -2.79% | 1,124,714 |
| Dec 11, 2024 | 6.71 | 6.85 | 6.63 | 6.80 | 6.80 | 0.74% | 136,900 |
| Dec 10, 2024 | 6.79 | 6.89 | 6.45 | 6.75 | 6.75 | -0.59% | 129,694 |
| Dec 9, 2024 | 6.49 | 7.27 | 6.49 | 6.79 | 6.79 | 4.62% | 310,543 |
| Dec 6, 2024 | 6.44 | 6.56 | 6.41 | 6.49 | 6.49 | -0.31% | 78,067 |
| Dec 5, 2024 | 6.61 | 6.68 | 6.51 | 6.51 | 6.51 | -2.69% | 68,851 |
| Dec 4, 2024 | 6.78 | 6.83 | 6.48 | 6.69 | 6.69 | -1.47% | 122,640 |
| Dec 3, 2024 | 7.21 | 7.21 | 6.78 | 6.79 | 6.79 | -4.90% | 84,183 |
| Dec 2, 2024 | 7.10 | 7.21 | 6.94 | 7.14 | 7.14 | 0.28% | 153,591 |
| Nov 29, 2024 | 7.06 | 7.37 | 6.94 | 7.12 | 7.12 | 1.71% | 68,237 |
| Nov 27, 2024 | 7.03 | 7.28 | 6.94 | 7.00 | 7.00 | -0.28% | 141,617 |
| Nov 26, 2024 | 6.58 | 7.27 | 6.49 | 7.02 | 7.02 | 6.53% | 279,354 |
| Nov 25, 2024 | 6.14 | 6.60 | 6.10 | 6.59 | 6.59 | 7.50% | 418,148 |
| Nov 22, 2024 | 6.43 | 6.45 | 6.12 | 6.13 | 6.13 | -4.81% | 218,651 |
| Nov 21, 2024 | 6.55 | 6.55 | 6.38 | 6.44 | 6.44 | -0.31% | 167,014 |
| Nov 20, 2024 | 6.51 | 6.57 | 6.35 | 6.46 | 6.46 | 1.57% | 176,770 |
| Nov 19, 2024 | 6.05 | 6.44 | 6.05 | 6.36 | 6.36 | 4.61% | 194,772 |
| Nov 18, 2024 | 6.15 | 6.18 | 6.05 | 6.08 | 6.08 | -1.46% | 104,107 |
| Nov 15, 2024 | 6.42 | 6.62 | 6.15 | 6.17 | 6.17 | -3.89% | 232,760 |
| Nov 14, 2024 | 6.90 | 6.90 | 6.41 | 6.42 | 6.42 | -6.14% | 248,285 |
| Nov 13, 2024 | 6.67 | 7.37 | 6.56 | 6.84 | 6.84 | 2.78% | 582,976 |
| Nov 12, 2024 | 6.30 | 6.70 | 5.71 | 6.66 | 6.66 | 2.70% | 609,382 |
| Nov 11, 2024 | 6.32 | 6.53 | 6.32 | 6.48 | 6.48 | 1.41% | 153,776 |
| Nov 8, 2024 | 6.53 | 6.57 | 6.31 | 6.39 | 6.39 | -2.74% | 122,436 |
| Nov 7, 2024 | 6.50 | 6.62 | 6.30 | 6.57 | 6.57 | 2.18% | 164,758 |
| Nov 6, 2024 | 6.82 | 6.84 | 6.40 | 6.43 | 6.43 | -4.17% | 125,925 |
| Nov 5, 2024 | 6.57 | 6.76 | 6.55 | 6.71 | 6.71 | 2.13% | 107,077 |
| Nov 4, 2024 | 6.50 | 6.63 | 6.50 | 6.57 | 6.57 | 1.23% | 125,469 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.48 | 6.49 | 6.49 | -3.42% | 349,775 |
| Oct 31, 2024 | 6.80 | 6.85 | 6.70 | 6.72 | 6.72 | -1.18% | 103,767 |
| Oct 30, 2024 | 6.85 | 6.93 | 6.75 | 6.80 | 6.80 | -0.73% | 88,154 |
| Oct 29, 2024 | 7.03 | 7.07 | 6.83 | 6.85 | 6.85 | -2.70% | 145,713 |
| Oct 28, 2024 | 6.99 | 7.06 | 6.94 | 7.04 | 7.04 | 0.57% | 82,055 |
| Oct 25, 2024 | 6.95 | 7.09 | 6.91 | 7.00 | 7.00 | 0.29% | 127,119 |
| Oct 24, 2024 | 7.25 | 7.25 | 6.98 | 6.98 | 6.98 | -3.86% | 120,858 |
| Oct 23, 2024 | 7.26 | 7.36 | 7.20 | 7.26 | 7.26 | - | 69,677 |
| Oct 22, 2024 | 7.36 | 7.38 | 7.25 | 7.26 | 7.26 | -2.16% | 177,068 |
| Oct 21, 2024 | 7.51 | 7.71 | 7.37 | 7.42 | 7.42 | -1.72% | 294,810 |
| Oct 18, 2024 | 7.45 | 7.80 | 7.45 | 7.55 | 7.55 | 2.30% | 249,494 |
| Oct 17, 2024 | 7.22 | 7.38 | 7.20 | 7.38 | 7.38 | 1.65% | 124,643 |
| Oct 16, 2024 | 7.25 | 7.38 | 7.21 | 7.26 | 7.26 | 0.14% | 84,930 |
| Oct 15, 2024 | 7.25 | 7.33 | 7.15 | 7.25 | 7.25 | -0.68% | 146,412 |
| Oct 14, 2024 | 7.47 | 7.47 | 7.22 | 7.30 | 7.30 | -2.80% | 180,055 |
| Oct 11, 2024 | 7.50 | 7.74 | 7.40 | 7.51 | 7.51 | 0.81% | 130,720 |
| Oct 10, 2024 | 7.42 | 7.47 | 7.35 | 7.45 | 7.45 | - | 149,795 |
| Oct 9, 2024 | 7.45 | 7.53 | 7.41 | 7.45 | 7.45 | - | 128,481 |
| Oct 8, 2024 | 7.66 | 7.66 | 7.43 | 7.45 | 7.45 | -2.74% | 558,905 |
| Oct 7, 2024 | 7.73 | 7.81 | 7.61 | 7.66 | 7.66 | -1.42% | 128,192 |
| Oct 4, 2024 | 7.88 | 7.89 | 7.70 | 7.77 | 7.77 | 0.26% | 99,847 |
| Oct 3, 2024 | 7.77 | 7.82 | 7.71 | 7.75 | 7.75 | -0.90% | 82,433 |
| Oct 2, 2024 | 7.80 | 7.94 | 7.78 | 7.82 | 7.82 | -0.51% | 220,728 |
| Oct 1, 2024 | 7.83 | 8.03 | 7.77 | 7.86 | 7.86 | -0.13% | 317,968 |
| Sep 30, 2024 | 7.91 | 7.98 | 7.70 | 7.87 | 7.87 | 0.25% | 135,915 |
| Sep 27, 2024 | 8.01 | 8.23 | 7.80 | 7.85 | 7.85 | -1.51% | 112,554 |