Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
0.5357
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
0.5415
+0.0058 (1.08%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.54 | 0.55 | 0.50 | 0.54 | 0.54 | - | 480,278 |
| Mar 6, 2026 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -4.34% | 449,197 |
| Mar 5, 2026 | 0.54 | 0.59 | 0.52 | 0.56 | 0.56 | 3.70% | 559,971 |
| Mar 4, 2026 | 0.52 | 0.55 | 0.47 | 0.54 | 0.54 | 3.85% | 950,489 |
| Mar 3, 2026 | 0.45 | 0.53 | 0.40 | 0.52 | 0.52 | 13.29% | 1,000,898 |
| Mar 2, 2026 | 0.54 | 0.56 | 0.45 | 0.46 | 0.46 | -18.04% | 1,596,954 |
| Feb 27, 2026 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 746,647 |
| Feb 26, 2026 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04% | 346,823 |
| Feb 25, 2026 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -3.47% | 359,690 |
| Feb 24, 2026 | 0.54 | 0.61 | 0.54 | 0.57 | 0.57 | 3.39% | 543,174 |
| Feb 23, 2026 | 0.60 | 0.62 | 0.54 | 0.55 | 0.55 | -7.19% | 264,062 |
| Feb 20, 2026 | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -3.10% | 146,153 |
| Feb 19, 2026 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -1.92% | 211,847 |
| Feb 18, 2026 | 0.59 | 0.67 | 0.58 | 0.63 | 0.63 | 6.18% | 320,969 |
| Feb 17, 2026 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | 0.36% | 141,001 |
| Feb 13, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -2.25% | 319,386 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.46% | 455,337 |
| Feb 11, 2026 | 0.60 | 0.63 | 0.56 | 0.63 | 0.63 | 7.48% | 508,126 |
| Feb 10, 2026 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | 1.83% | 667,879 |
| Feb 9, 2026 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | 1.54% | 556,170 |
| Feb 6, 2026 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | 6.00% | 702,840 |
| Feb 5, 2026 | 0.60 | 0.62 | 0.53 | 0.53 | 0.53 | -11.15% | 1,167,131 |
| Feb 4, 2026 | 0.60 | 0.74 | 0.58 | 0.60 | 0.60 | 3.45% | 4,108,180 |
| Feb 3, 2026 | 0.87 | 0.89 | 0.56 | 0.58 | 0.58 | -32.89% | 1,808,739 |
| Feb 2, 2026 | 0.87 | 0.96 | 0.86 | 0.86 | 0.86 | 3.15% | 541,202 |
| 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 |