Skip to main content
Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
6.77
-0.24 (-3.35%)
At close: Jan 23, 2025, 3:54 PM
6.85
+0.08 (1.18%)
After-hours: Jan 23, 2025, 4:00 PM EST

Bioceres Crop Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20257.157.446.947.017.01-2.98%246,169
Jan 21, 20256.857.336.797.227.224.79%209,880
Jan 17, 20256.916.996.776.896.89-0.29%123,341
Jan 16, 20257.007.006.876.916.91-1.00%856,973
Jan 15, 20257.067.126.856.986.98-0.29%150,281
Jan 14, 20256.507.076.407.007.008.70%243,575
Jan 13, 20256.536.656.356.446.44-1.53%205,452
Jan 10, 20256.596.996.476.546.54-1.80%116,166
Jan 8, 20256.807.116.516.666.66-1.91%235,216
Jan 7, 20256.637.126.626.796.792.72%250,216
Jan 6, 20256.456.746.406.616.613.28%63,361
Jan 3, 20256.706.736.336.406.40-4.76%141,216
Jan 2, 20256.166.786.166.726.7210.53%267,874
Dec 31, 20246.116.176.006.086.080.66%116,626
Dec 30, 20246.346.346.006.046.04-4.88%228,622
Dec 27, 20246.266.456.226.356.350.32%105,164
Dec 26, 20246.276.406.236.336.330.16%69,928
Dec 24, 20246.436.436.256.326.32-0.16%26,069
Dec 23, 20246.206.346.096.336.332.26%82,255
Dec 20, 20246.106.296.096.196.191.64%100,873
Dec 19, 20246.586.646.076.096.09-6.88%175,139
Dec 18, 20246.926.976.406.546.54-3.82%388,206
Dec 17, 20247.007.006.616.806.800.44%142,128
Dec 16, 20246.637.066.546.776.771.65%181,859
Dec 13, 20246.566.776.526.666.660.76%120,315
Dec 12, 20246.796.856.596.616.61-2.79%1,124,714
Dec 11, 20246.716.856.636.806.800.74%136,900
Dec 10, 20246.796.896.456.756.75-0.59%129,694
Dec 9, 20246.497.276.496.796.794.62%310,543
Dec 6, 20246.446.566.416.496.49-0.31%78,067
Dec 5, 20246.616.686.516.516.51-2.69%68,851
Dec 4, 20246.786.836.486.696.69-1.47%122,640
Dec 3, 20247.217.216.786.796.79-4.90%84,183
Dec 2, 20247.107.216.947.147.140.28%153,591
Nov 29, 20247.067.376.947.127.121.71%68,237
Nov 27, 20247.037.286.947.007.00-0.28%141,617
Nov 26, 20246.587.276.497.027.026.53%279,354
Nov 25, 20246.146.606.106.596.597.50%418,148
Nov 22, 20246.436.456.126.136.13-4.81%218,651
Nov 21, 20246.556.556.386.446.44-0.31%167,014
Nov 20, 20246.516.576.356.466.461.57%176,770
Nov 19, 20246.056.446.056.366.364.61%194,772
Nov 18, 20246.156.186.056.086.08-1.46%104,107
Nov 15, 20246.426.626.156.176.17-3.89%232,760
Nov 14, 20246.906.906.416.426.42-6.14%248,285
Nov 13, 20246.677.376.566.846.842.78%582,976
Nov 12, 20246.306.705.716.666.662.70%609,382
Nov 11, 20246.326.536.326.486.481.41%153,776
Nov 8, 20246.536.576.316.396.39-2.74%122,436
Nov 7, 20246.506.626.306.576.572.18%164,758
Nov 6, 20246.826.846.406.436.43-4.17%125,925
Nov 5, 20246.576.766.556.716.712.13%107,077
Nov 4, 20246.506.636.506.576.571.23%125,469
Nov 1, 20246.706.766.486.496.49-3.42%349,775
Oct 31, 20246.806.856.706.726.72-1.18%103,767
Oct 30, 20246.856.936.756.806.80-0.73%88,154
Oct 29, 20247.037.076.836.856.85-2.70%145,713
Oct 28, 20246.997.066.947.047.040.57%82,055
Oct 25, 20246.957.096.917.007.000.29%127,119
Oct 24, 20247.257.256.986.986.98-3.86%120,858
Oct 23, 20247.267.367.207.267.26-69,677
Oct 22, 20247.367.387.257.267.26-2.16%177,068
Oct 21, 20247.517.717.377.427.42-1.72%294,810
Oct 18, 20247.457.807.457.557.552.30%249,494
Oct 17, 20247.227.387.207.387.381.65%124,643
Oct 16, 20247.257.387.217.267.260.14%84,930
Oct 15, 20247.257.337.157.257.25-0.68%146,412
Oct 14, 20247.477.477.227.307.30-2.80%180,055
Oct 11, 20247.507.747.407.517.510.81%130,720
Oct 10, 20247.427.477.357.457.45-149,795
Oct 9, 20247.457.537.417.457.45-128,481
Oct 8, 20247.667.667.437.457.45-2.74%558,905
Oct 7, 20247.737.817.617.667.66-1.42%128,192
Oct 4, 20247.887.897.707.777.770.26%99,847
Oct 3, 20247.777.827.717.757.75-0.90%82,433
Oct 2, 20247.807.947.787.827.82-0.51%220,728
Oct 1, 20247.838.037.777.867.86-0.13%317,968
Sep 30, 20247.917.987.707.877.870.25%135,915
Sep 27, 20248.018.237.807.857.85-1.51%112,554
Sep 26, 20247.908.007.807.977.971.53%109,892
Sep 25, 20248.148.147.747.857.85-3.33%151,778
Sep 24, 20248.048.198.008.128.120.37%101,360
Sep 23, 20248.238.278.098.098.09-1.82%117,042
Sep 20, 20248.488.568.248.248.24-3.63%85,655
Sep 19, 20248.458.798.418.558.551.42%84,227
Sep 18, 20248.478.678.418.438.43-0.59%226,719
Sep 17, 20248.568.638.428.488.48-1.40%73,185
Sep 16, 20248.578.728.568.608.600.47%60,944
Sep 13, 20248.728.938.558.568.56-0.47%84,622
Sep 12, 20248.548.698.518.608.600.58%139,672
Sep 11, 20248.648.648.168.558.55-1.16%279,459
Sep 10, 20249.519.658.428.658.65-13.41%877,537
Sep 9, 202410.0110.199.959.999.99-1.09%140,443
Sep 6, 202410.4010.4010.0810.1010.10-2.51%59,263
Sep 5, 202410.6510.6510.3110.3610.36-2.54%54,145
Sep 4, 202410.7510.8510.6110.6310.630.38%71,270
Sep 3, 202410.6510.7210.5010.5910.59-0.47%44,719
Aug 30, 202411.1011.1110.6410.6410.64-3.88%91,095
Aug 29, 202411.2811.3910.9911.0711.07-0.27%53,201
Aug 28, 202410.8011.4110.1011.1011.109.90%771,754