Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
4.540
-0.190 (-4.02%)
At close: Jun 20, 2025, 4:00 PM
4.740
+0.200 (4.41%)
After-hours: Jun 20, 2025, 4:55 PM EDT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.73 | 4.80 | 4.52 | 4.54 | 4.54 | -4.02% | 114,501 |
| Jun 18, 2025 | 4.69 | 4.87 | 4.62 | 4.73 | 4.73 | 1.07% | 60,313 |
| Jun 17, 2025 | 4.73 | 4.77 | 4.57 | 4.68 | 4.68 | -3.11% | 100,113 |
| Jun 16, 2025 | 4.41 | 5.15 | 4.41 | 4.83 | 4.83 | 10.27% | 208,105 |
| Jun 13, 2025 | 4.44 | 4.54 | 4.30 | 4.38 | 4.38 | -2.23% | 103,830 |
| Jun 12, 2025 | 4.60 | 4.64 | 4.47 | 4.48 | 4.48 | -3.45% | 53,771 |
| Jun 11, 2025 | 4.81 | 4.81 | 4.50 | 4.64 | 4.64 | -2.32% | 99,296 |
| Jun 10, 2025 | 4.94 | 4.94 | 4.64 | 4.75 | 4.75 | -2.26% | 165,499 |
| Jun 9, 2025 | 5.06 | 5.16 | 4.86 | 4.86 | 4.86 | -3.76% | 96,625 |
| Jun 6, 2025 | 4.94 | 5.09 | 4.88 | 5.05 | 5.05 | 3.27% | 83,904 |
| Jun 5, 2025 | 4.92 | 5.02 | 4.85 | 4.89 | 4.89 | -0.61% | 77,039 |
| Jun 4, 2025 | 5.00 | 5.09 | 4.86 | 4.92 | 4.92 | -1.60% | 75,551 |
| Jun 3, 2025 | 4.83 | 5.01 | 4.55 | 5.00 | 5.00 | 4.17% | 140,202 |
| Jun 2, 2025 | 4.95 | 4.97 | 4.75 | 4.80 | 4.80 | -1.64% | 76,121 |
| May 30, 2025 | 4.98 | 4.99 | 4.75 | 4.88 | 4.88 | -1.61% | 233,882 |
| May 29, 2025 | 5.06 | 5.07 | 4.87 | 4.96 | 4.96 | -1.00% | 42,493 |
| May 28, 2025 | 5.17 | 5.18 | 4.72 | 5.01 | 5.01 | -2.91% | 154,623 |
| May 27, 2025 | 4.70 | 5.16 | 4.60 | 5.16 | 5.16 | 11.45% | 298,874 |
| May 23, 2025 | 4.60 | 4.93 | 4.60 | 4.63 | 4.63 | 2.21% | 233,621 |
| May 22, 2025 | 4.42 | 4.61 | 4.31 | 4.53 | 4.53 | 1.80% | 114,044 |
| May 21, 2025 | 4.61 | 4.84 | 4.38 | 4.45 | 4.45 | -4.30% | 168,565 |
| May 20, 2025 | 4.75 | 4.78 | 4.55 | 4.65 | 4.65 | -2.31% | 157,598 |
| May 19, 2025 | 4.61 | 4.78 | 4.59 | 4.76 | 4.76 | 2.37% | 125,084 |
| May 16, 2025 | 4.60 | 4.67 | 4.45 | 4.65 | 4.65 | 2.65% | 47,666 |
| May 15, 2025 | 4.49 | 4.61 | 4.34 | 4.53 | 4.53 | 0.22% | 97,246 |
| May 14, 2025 | 4.68 | 4.68 | 4.33 | 4.52 | 4.52 | -3.42% | 73,919 |
| May 13, 2025 | 4.69 | 4.74 | 4.39 | 4.68 | 4.68 | 0.65% | 166,526 |
| May 12, 2025 | 4.85 | 4.85 | 4.38 | 4.65 | 4.65 | -1.27% | 182,888 |
| May 9, 2025 | 4.49 | 4.76 | 4.48 | 4.71 | 4.71 | 5.37% | 134,956 |
| May 8, 2025 | 4.12 | 4.49 | 4.12 | 4.47 | 4.47 | 8.76% | 114,556 |
| May 7, 2025 | 4.19 | 4.27 | 4.04 | 4.11 | 4.11 | -1.44% | 134,303 |
| May 6, 2025 | 4.17 | 4.29 | 4.00 | 4.17 | 4.17 | - | 157,552 |
| May 5, 2025 | 4.50 | 4.59 | 4.17 | 4.17 | 4.17 | -9.15% | 198,301 |
| May 2, 2025 | 4.47 | 4.67 | 4.38 | 4.59 | 4.59 | 5.28% | 97,406 |
| May 1, 2025 | 4.23 | 4.41 | 4.12 | 4.36 | 4.36 | 2.59% | 59,145 |
| Apr 30, 2025 | 4.21 | 4.37 | 4.10 | 4.25 | 4.25 | -0.47% | 55,864 |
| Apr 29, 2025 | 4.35 | 4.44 | 4.10 | 4.27 | 4.27 | 0.95% | 107,940 |
| Apr 28, 2025 | 4.30 | 4.43 | 4.14 | 4.23 | 4.23 | -1.63% | 58,251 |
| Apr 25, 2025 | 4.39 | 4.49 | 4.20 | 4.30 | 4.30 | -1.15% | 85,141 |
| Apr 24, 2025 | 4.25 | 4.42 | 4.19 | 4.35 | 4.35 | 2.84% | 64,389 |
| Apr 23, 2025 | 4.33 | 4.50 | 4.04 | 4.23 | 4.23 | -1.17% | 98,880 |
| Apr 22, 2025 | 4.16 | 4.41 | 4.10 | 4.28 | 4.28 | 4.39% | 109,948 |
| Apr 21, 2025 | 4.14 | 4.19 | 3.85 | 4.10 | 4.10 | -0.97% | 107,436 |
| Apr 17, 2025 | 4.23 | 4.35 | 4.11 | 4.14 | 4.14 | -2.36% | 41,767 |
| Apr 16, 2025 | 4.28 | 4.53 | 4.10 | 4.24 | 4.24 | -2.53% | 83,918 |
| Apr 15, 2025 | 4.40 | 4.58 | 4.34 | 4.35 | 4.35 | -2.03% | 82,941 |
| Apr 14, 2025 | 4.61 | 4.71 | 4.32 | 4.44 | 4.44 | 1.83% | 89,819 |
| Apr 11, 2025 | 4.08 | 4.49 | 4.08 | 4.36 | 4.36 | 6.60% | 169,305 |
| Apr 10, 2025 | 4.12 | 4.15 | 3.96 | 4.09 | 4.09 | -1.45% | 98,139 |
| Apr 9, 2025 | 3.68 | 4.21 | 3.51 | 4.15 | 4.15 | 12.16% | 238,964 |