Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
1.770
-0.040 (-2.21%)
At close: Sep 18, 2025, 4:00 PM EDT
1.770
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.82 | 1.88 | 1.76 | 1.85 | - | 1.93% | 719,014 |
| Sep 17, 2025 | 1.90 | 1.95 | 1.80 | 1.81 | 1.81 | -5.24% | 599,655 |
| Sep 16, 2025 | 1.94 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 397,696 |
| Sep 15, 2025 | 2.05 | 2.06 | 1.94 | 1.95 | 1.95 | -4.41% | 733,096 |
| Sep 12, 2025 | 2.07 | 2.09 | 2.01 | 2.04 | 2.04 | -2.39% | 604,428 |
| Sep 11, 2025 | 2.09 | 2.15 | 2.01 | 2.09 | 2.09 | 1.46% | 588,863 |
| Sep 10, 2025 | 2.25 | 2.30 | 2.01 | 2.06 | 2.06 | -8.04% | 942,672 |
| Sep 9, 2025 | 2.33 | 2.46 | 1.97 | 2.24 | 2.24 | -16.10% | 2,057,558 |
| Sep 8, 2025 | 2.68 | 2.85 | 2.43 | 2.67 | 2.67 | -1.48% | 1,305,617 |
| Sep 5, 2025 | 2.88 | 2.94 | 2.71 | 2.71 | 2.71 | -4.91% | 284,293 |
| Sep 4, 2025 | 2.82 | 2.87 | 2.80 | 2.85 | 2.85 | 1.24% | 256,269 |
| Sep 3, 2025 | 2.91 | 2.95 | 2.81 | 2.82 | 2.82 | -2.60% | 312,284 |
| Sep 2, 2025 | 2.75 | 2.91 | 2.68 | 2.89 | 2.89 | 3.58% | 782,485 |
| Aug 29, 2025 | 2.88 | 2.88 | 2.71 | 2.79 | 2.79 | -2.79% | 293,942 |
| Aug 28, 2025 | 2.72 | 2.89 | 2.63 | 2.87 | 2.87 | 6.30% | 739,590 |
| Aug 27, 2025 | 2.81 | 2.85 | 2.67 | 2.70 | 2.70 | -3.91% | 280,287 |
| Aug 26, 2025 | 2.78 | 2.88 | 2.75 | 2.81 | 2.81 | 0.72% | 476,184 |
| Aug 25, 2025 | 2.91 | 2.93 | 2.74 | 2.79 | 2.79 | -4.78% | 299,136 |
| Aug 22, 2025 | 2.93 | 3.07 | 2.90 | 2.93 | 2.93 | -0.34% | 319,958 |
| Aug 21, 2025 | 2.70 | 2.95 | 2.60 | 2.94 | 2.94 | 8.89% | 408,047 |
| Aug 20, 2025 | 2.93 | 2.93 | 2.63 | 2.70 | 2.70 | -8.47% | 509,159 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 125,483 |
| Aug 18, 2025 | 2.94 | 3.05 | 2.93 | 3.00 | 3.00 | 1.69% | 304,481 |
| Aug 15, 2025 | 3.00 | 3.05 | 2.80 | 2.95 | 2.95 | -1.67% | 362,180 |
| 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 |