Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
2.950
-0.050 (-1.67%)
At close: Aug 15, 2025, 4:00 PM
2.910
-0.040 (-1.36%)
After-hours: Aug 15, 2025, 6:21 PM EDT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.00 | 3.05 | 2.80 | 2.95 | 2.95 | -1.67% | 360,032 |
| Aug 14, 2025 | 3.08 | 3.11 | 2.87 | 3.00 | 3.00 | -3.85% | 320,993 |
| Aug 13, 2025 | 3.21 | 3.24 | 3.10 | 3.12 | 3.12 | -1.89% | 85,413 |
| Aug 12, 2025 | 3.13 | 3.25 | 3.10 | 3.18 | 3.18 | 2.58% | 167,905 |
| Aug 11, 2025 | 3.07 | 3.14 | 2.98 | 3.10 | 3.10 | - | 129,143 |
| Aug 8, 2025 | 3.33 | 3.33 | 3.00 | 3.10 | 3.10 | -6.63% | 178,975 |
| Aug 7, 2025 | 3.41 | 3.42 | 3.30 | 3.32 | 3.32 | -1.48% | 116,876 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.36 | 3.37 | 3.37 | -6.13% | 160,411 |
| Aug 5, 2025 | 3.62 | 3.75 | 3.56 | 3.59 | 3.59 | 0.28% | 171,952 |
| Aug 4, 2025 | 3.49 | 3.63 | 3.34 | 3.58 | 3.58 | 3.17% | 140,198 |
| Aug 1, 2025 | 3.39 | 3.48 | 3.30 | 3.47 | 3.47 | 1.46% | 129,333 |
| Jul 31, 2025 | 3.47 | 3.51 | 3.34 | 3.42 | 3.42 | -1.44% | 160,982 |
| Jul 30, 2025 | 3.63 | 3.68 | 3.47 | 3.47 | 3.47 | -4.93% | 102,199 |
| Jul 29, 2025 | 3.68 | 3.70 | 3.55 | 3.65 | 3.65 | -0.54% | 60,129 |
| Jul 28, 2025 | 3.74 | 3.84 | 3.66 | 3.67 | 3.67 | -2.13% | 125,733 |
| Jul 25, 2025 | 3.76 | 3.77 | 3.66 | 3.75 | 3.75 | 1.35% | 93,759 |
| Jul 24, 2025 | 3.70 | 3.77 | 3.66 | 3.70 | 3.70 | -0.80% | 144,822 |
| Jul 23, 2025 | 3.74 | 3.81 | 3.62 | 3.73 | 3.73 | 1.91% | 218,962 |
| Jul 22, 2025 | 3.53 | 3.70 | 3.50 | 3.66 | 3.66 | 2.81% | 114,562 |
| Jul 21, 2025 | 3.63 | 3.76 | 3.51 | 3.56 | 3.56 | -1.39% | 122,527 |
| Jul 18, 2025 | 3.76 | 3.90 | 3.61 | 3.61 | 3.61 | -3.73% | 86,524 |
| Jul 17, 2025 | 3.81 | 3.85 | 3.72 | 3.75 | 3.75 | -1.57% | 153,702 |
| Jul 16, 2025 | 3.89 | 3.91 | 3.79 | 3.81 | 3.81 | -2.06% | 41,521 |
| Jul 15, 2025 | 4.04 | 4.09 | 3.84 | 3.89 | 3.89 | -3.71% | 143,048 |
| Jul 14, 2025 | 4.22 | 4.23 | 4.03 | 4.04 | 4.04 | -4.49% | 97,374 |
| Jul 11, 2025 | 4.38 | 4.40 | 4.14 | 4.23 | 4.23 | -4.30% | 157,975 |
| Jul 10, 2025 | 4.46 | 4.50 | 4.37 | 4.42 | 4.42 | -2.00% | 75,615 |
| Jul 9, 2025 | 4.51 | 4.57 | 4.43 | 4.51 | 4.51 | - | 32,699 |
| Jul 8, 2025 | 4.46 | 4.63 | 4.38 | 4.51 | 4.51 | 2.27% | 81,987 |
| Jul 7, 2025 | 4.76 | 4.89 | 4.25 | 4.41 | 4.41 | -10.73% | 438,431 |
| Jul 3, 2025 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | -1.00% | 80,735 |
| Jul 2, 2025 | 4.60 | 5.00 | 4.57 | 4.99 | 4.99 | 8.71% | 180,572 |
| Jul 1, 2025 | 4.47 | 4.70 | 4.46 | 4.59 | 4.59 | 2.68% | 107,385 |
| Jun 30, 2025 | 4.53 | 4.54 | 4.36 | 4.47 | 4.47 | -0.45% | 142,969 |
| Jun 27, 2025 | 4.75 | 4.80 | 4.22 | 4.49 | 4.49 | -5.27% | 391,501 |
| Jun 26, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 3.27% | 76,190 |
| Jun 25, 2025 | 4.66 | 4.69 | 4.55 | 4.59 | 4.59 | -1.92% | 87,812 |
| Jun 24, 2025 | 4.58 | 4.76 | 4.40 | 4.68 | 4.68 | 2.86% | 178,515 |
| Jun 23, 2025 | 4.48 | 4.63 | 4.41 | 4.55 | 4.55 | 0.22% | 153,701 |
| 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 |