Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
0.8378
-0.1303 (-13.46%)
At close: Jan 30, 2026, 4:00 PM EST
0.9064
+0.0686 (8.19%)
After-hours: Jan 30, 2026, 4:41 PM EST
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.96 | 1.00 | 0.83 | 0.84 | 0.84 | -13.46% | 2,101,223 |
| Jan 29, 2026 | 1.13 | 1.14 | 0.95 | 0.97 | 0.97 | -14.33% | 900,366 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 340,225 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 714,937 |
| Jan 26, 2026 | 1.21 | 1.27 | 1.13 | 1.14 | 1.14 | -5.00% | 613,994 |
| Jan 23, 2026 | 1.21 | 1.30 | 1.20 | 1.20 | 1.20 | -0.83% | 720,762 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 478,417 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.19 | 1.22 | 1.22 | -6.15% | 590,452 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 0.78% | 228,303 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 219,083 |
| Jan 15, 2026 | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | 8.13% | 592,582 |
| Jan 14, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 351,566 |
| Jan 13, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 351,764 |
| Jan 12, 2026 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -5.56% | 748,475 |
| Jan 9, 2026 | 1.35 | 1.38 | 1.25 | 1.26 | 1.26 | -6.67% | 648,269 |
| Jan 8, 2026 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -5.59% | 621,746 |
| Jan 7, 2026 | 1.50 | 1.56 | 1.37 | 1.43 | 1.43 | -6.54% | 691,049 |
| Jan 6, 2026 | 1.44 | 1.54 | 1.40 | 1.53 | 1.53 | 6.25% | 372,029 |
| Jan 5, 2026 | 1.34 | 1.45 | 1.31 | 1.44 | 1.44 | 6.67% | 785,753 |
| Jan 2, 2026 | 1.31 | 1.39 | 1.25 | 1.35 | 1.35 | 3.05% | 458,503 |
| Dec 31, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 141,243 |
| Dec 30, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 264,654 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 315,751 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 140,032 |
| Dec 24, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 62,133 |
| Dec 23, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | - | 633,587 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 404,923 |
| Dec 19, 2025 | 1.38 | 1.43 | 1.35 | 1.40 | 1.40 | 0.72% | 1,098,941 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -6.71% | 628,751 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 566,444 |
| Dec 16, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 402,272 |
| Dec 15, 2025 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.27% | 646,620 |
| Dec 12, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 309,938 |
| Dec 11, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -1.86% | 284,747 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.55 | 1.61 | 1.61 | -3.59% | 419,576 |
| Dec 9, 2025 | 1.48 | 1.68 | 1.48 | 1.67 | 1.67 | 12.84% | 569,227 |
| Dec 8, 2025 | 1.53 | 1.57 | 1.48 | 1.48 | 1.48 | -1.33% | 249,161 |
| Dec 5, 2025 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | -5.06% | 255,974 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 180,521 |
| Dec 3, 2025 | 1.61 | 1.67 | 1.57 | 1.59 | 1.59 | -1.85% | 643,296 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | - | 141,014 |
| Dec 1, 2025 | 1.69 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 259,643 |
| Nov 28, 2025 | 1.62 | 1.73 | 1.58 | 1.72 | 1.72 | 6.17% | 194,660 |
| Nov 26, 2025 | 1.54 | 1.64 | 1.53 | 1.62 | 1.62 | 5.19% | 505,818 |
| Nov 25, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 245,319 |
| Nov 24, 2025 | 1.50 | 1.66 | 1.42 | 1.55 | 1.55 | 4.03% | 805,130 |
| Nov 21, 2025 | 1.44 | 1.52 | 1.40 | 1.49 | 1.49 | 4.20% | 229,544 |
| Nov 20, 2025 | 1.59 | 1.61 | 1.42 | 1.43 | 1.43 | -8.92% | 416,626 |
| Nov 19, 2025 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -3.68% | 219,034 |
| Nov 18, 2025 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | 5.50% | 465,032 |