Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.3457

+0.0039 (1.14%)

At close: Oct 5, 2026, 4:00 PM EDT

0.3470

+0.0013 (0.38%)

After-hours: Oct 5, 2026, 7:49 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.34	0.36	0.32	0.35	0.35	1.14%	271,116
Oct 2, 2026	0.34	0.36	0.34	0.34	0.34	-2.15%	73,306
Oct 1, 2026	0.35	0.36	0.35	0.35	0.35	0.37%	34,454
Sep 30, 2026	0.35	0.36	0.33	0.35	0.35	0.72%	56,644
Sep 29, 2026	0.37	0.37	0.33	0.35	0.35	-3.49%	184,982
Sep 28, 2026	0.36	0.38	0.35	0.36	0.36	-4.35%	39,003
Sep 25, 2026	0.37	0.38	0.36	0.37	0.37	0.86%	72,189
Sep 24, 2026	0.38	0.39	0.35	0.37	0.37	-5.33%	238,973
Sep 23, 2026	0.35	0.39	0.33	0.39	0.39	8.92%	413,735
Sep 22, 2026	0.36	0.36	0.32	0.36	0.36	0.25%	633,678
Sep 21, 2026	0.37	0.38	0.35	0.36	0.36	-0.36%	431,983
Sep 18, 2026	0.40	0.40	0.34	0.36	0.36	-2.09%	809,122
Sep 17, 2026	0.39	0.40	0.35	0.37	0.37	-4.66%	313,234
Sep 16, 2026	0.41	0.41	0.37	0.39	0.39	-4.57%	127,227
Sep 15, 2026	0.41	0.43	0.36	0.40	0.40	-5.53%	815,983
Sep 14, 2026	0.44	0.44	0.41	0.43	0.43	2.17%	274,532
Sep 11, 2026	0.41	0.44	0.41	0.42	0.42	-0.80%	63,477
Sep 10, 2026	0.41	0.43	0.41	0.42	0.42	-0.91%	66,707
Sep 9, 2026	0.43	0.44	0.43	0.43	0.43	1.04%	74,068
Sep 8, 2026	0.42	0.45	0.41	0.42	0.42	-2.74%	164,021
Sep 4, 2026	0.43	0.45	0.41	0.43	0.43	3.51%	68,783
Sep 3, 2026	0.43	0.45	0.41	0.42	0.42	-6.22%	161,787
Sep 2, 2026	0.44	0.47	0.43	0.45	0.45	-2.80%	197,620
Sep 1, 2026	0.41	0.46	0.41	0.46	0.46	6.95%	500,673
Aug 31, 2026	0.41	0.57	0.40	0.43	0.43	4.88%	5,691,020
Aug 28, 2026	0.40	0.43	0.40	0.41	0.41	1.46%	148,368
Aug 27, 2026	0.41	0.43	0.40	0.40	0.40	-2.95%	93,408
Aug 26, 2026	0.41	0.44	0.40	0.42	0.42	-0.86%	63,076
Aug 25, 2026	0.41	0.45	0.40	0.42	0.42	1.94%	252,913
Aug 24, 2026	0.44	0.45	0.40	0.41	0.41	-6.55%	211,391
Aug 21, 2026	0.46	0.48	0.42	0.44	0.44	-2.00%	824,980
Aug 20, 2026	0.41	0.45	0.40	0.45	0.45	8.49%	123,272
Aug 19, 2026	0.42	0.42	0.40	0.41	0.41	-0.43%	143,213
Aug 18, 2026	0.42	0.43	0.38	0.42	0.42	-4.71%	284,597
Aug 17, 2026	0.46	0.46	0.41	0.44	0.44	-2.65%	57,631
Aug 14, 2026	0.42	0.47	0.41	0.45	0.45	4.42%	199,749
Aug 13, 2026	0.38	0.44	0.37	0.43	0.43	13.16%	415,431
Aug 12, 2026	0.38	0.38	0.36	0.38	0.38	5.91%	384,694
Aug 11, 2026	0.35	0.37	0.33	0.36	0.36	0.22%	91,443
Aug 10, 2026	0.34	0.36	0.33	0.36	0.36	3.98%	113,083
Aug 7, 2026	0.38	0.38	0.34	0.34	0.34	-4.36%	226,314
Aug 6, 2026	0.38	0.39	0.34	0.36	0.36	-1.10%	78,971
Aug 5, 2026	0.39	0.39	0.36	0.36	0.36	-3.75%	110,066
Aug 4, 2026	0.36	0.39	0.34	0.38	0.38	2.41%	46,951
Aug 3, 2026	0.39	0.40	0.36	0.37	0.37	2.61%	185,256
Jul 31, 2026	0.33	0.36	0.33	0.36	0.36	7.40%	66,872
Jul 30, 2026	0.32	0.36	0.31	0.34	0.34	3.87%	58,313
Jul 29, 2026	0.33	0.34	0.31	0.32	0.32	-0.15%	79,144
Jul 28, 2026	0.32	0.34	0.31	0.32	0.32	-1.84%	58,670
Jul 27, 2026	0.35	0.35	0.31	0.33	0.33	-4.04%	87,001