Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
4.140
-0.160 (-3.72%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.30 | 4.43 | 4.14 | 4.23 | 4.23 | -1.63% | 58,201 |
| Apr 25, 2025 | 4.39 | 4.49 | 4.20 | 4.30 | 4.30 | -1.15% | 85,141 |
| Apr 24, 2025 | 4.25 | 4.42 | 4.19 | 4.35 | 4.35 | 2.84% | 64,389 |
| Apr 23, 2025 | 4.33 | 4.50 | 4.04 | 4.23 | 4.23 | -1.17% | 98,880 |
| Apr 22, 2025 | 4.16 | 4.41 | 4.10 | 4.28 | 4.28 | 4.39% | 109,948 |
| Apr 21, 2025 | 4.14 | 4.19 | 3.85 | 4.10 | 4.10 | -0.97% | 107,436 |
| Apr 17, 2025 | 4.23 | 4.35 | 4.11 | 4.14 | 4.14 | -2.36% | 41,767 |
| Apr 16, 2025 | 4.28 | 4.53 | 4.10 | 4.24 | 4.24 | -2.53% | 83,918 |
| Apr 15, 2025 | 4.40 | 4.58 | 4.34 | 4.35 | 4.35 | -2.03% | 82,941 |
| Apr 14, 2025 | 4.61 | 4.71 | 4.32 | 4.44 | 4.44 | 1.83% | 89,819 |
| Apr 11, 2025 | 4.08 | 4.49 | 4.08 | 4.36 | 4.36 | 6.60% | 169,305 |
| Apr 10, 2025 | 4.12 | 4.15 | 3.96 | 4.09 | 4.09 | -1.45% | 98,139 |
| Apr 9, 2025 | 3.68 | 4.21 | 3.51 | 4.15 | 4.15 | 12.16% | 238,964 |
| Apr 8, 2025 | 3.98 | 4.14 | 3.66 | 3.70 | 3.70 | -6.80% | 210,372 |
| Apr 7, 2025 | 3.95 | 4.23 | 3.75 | 3.97 | 3.97 | -3.87% | 198,506 |
| Apr 4, 2025 | 4.20 | 4.21 | 3.83 | 4.13 | 4.13 | -2.59% | 281,898 |
| Apr 3, 2025 | 4.48 | 4.63 | 4.22 | 4.24 | 4.24 | -5.57% | 119,461 |
| Apr 2, 2025 | 4.46 | 4.58 | 4.41 | 4.49 | 4.49 | 0.67% | 31,739 |
| Apr 1, 2025 | 4.55 | 4.61 | 4.31 | 4.46 | 4.46 | -2.30% | 90,456 |
| Mar 31, 2025 | 4.84 | 4.87 | 4.37 | 4.57 | 4.57 | -6.84% | 174,422 |
| Mar 28, 2025 | 4.93 | 5.09 | 4.71 | 4.90 | 4.90 | 1.24% | 334,206 |
| Mar 27, 2025 | 4.38 | 5.04 | 4.33 | 4.84 | 4.84 | 10.50% | 620,751 |
| Mar 26, 2025 | 4.18 | 4.39 | 4.11 | 4.38 | 4.38 | 4.53% | 163,361 |
| Mar 25, 2025 | 4.09 | 4.30 | 4.02 | 4.19 | 4.19 | 2.44% | 233,139 |
| Mar 24, 2025 | 4.34 | 4.38 | 4.08 | 4.09 | 4.09 | -6.19% | 80,829 |
| Mar 21, 2025 | 4.33 | 4.40 | 4.08 | 4.36 | 4.36 | 1.16% | 422,612 |
| Mar 20, 2025 | 4.59 | 4.59 | 4.28 | 4.31 | 4.31 | -6.10% | 129,380 |
| Mar 19, 2025 | 4.20 | 4.61 | 4.20 | 4.59 | 4.59 | 8.51% | 294,386 |
| Mar 18, 2025 | 4.60 | 4.77 | 4.20 | 4.23 | 4.23 | -8.64% | 385,232 |
| Mar 17, 2025 | 4.62 | 4.72 | 4.52 | 4.63 | 4.63 | - | 301,984 |
| Mar 14, 2025 | 4.68 | 4.80 | 4.58 | 4.63 | 4.63 | 0.43% | 124,397 |
| Mar 13, 2025 | 4.77 | 5.01 | 4.55 | 4.61 | 4.61 | -3.96% | 153,290 |
| Mar 12, 2025 | 5.21 | 5.33 | 4.77 | 4.80 | 4.80 | -8.05% | 164,639 |
| Mar 11, 2025 | 5.08 | 5.35 | 5.04 | 5.22 | 5.22 | 2.15% | 430,686 |
| Mar 10, 2025 | 5.10 | 5.40 | 4.84 | 5.11 | 5.11 | -1.54% | 575,158 |
| Mar 7, 2025 | 5.00 | 5.22 | 4.89 | 5.19 | 5.19 | 4.22% | 411,321 |
| Mar 6, 2025 | 4.53 | 5.01 | 4.52 | 4.98 | 4.98 | 13.18% | 1,084,648 |
| Mar 5, 2025 | 4.12 | 4.41 | 4.08 | 4.40 | 4.40 | 9.73% | 553,011 |
| Mar 4, 2025 | 3.91 | 4.02 | 3.69 | 4.01 | 4.01 | 1.78% | 347,725 |
| Mar 3, 2025 | 4.03 | 4.14 | 3.93 | 3.94 | 3.94 | -1.99% | 368,096 |
| Feb 28, 2025 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -4.51% | 493,251 |
| Feb 27, 2025 | 4.51 | 4.51 | 4.20 | 4.21 | 4.21 | -4.10% | 240,379 |
| Feb 26, 2025 | 4.47 | 4.59 | 4.37 | 4.39 | 4.39 | -1.79% | 172,903 |
| Feb 25, 2025 | 4.56 | 4.64 | 4.37 | 4.47 | 4.47 | -1.32% | 223,350 |
| Feb 24, 2025 | 4.55 | 4.62 | 4.48 | 4.53 | 4.53 | -0.44% | 149,390 |
| Feb 21, 2025 | 4.77 | 4.83 | 4.55 | 4.55 | 4.55 | -4.01% | 147,780 |
| Feb 20, 2025 | 4.76 | 4.80 | 4.52 | 4.74 | 4.74 | 0.64% | 256,828 |
| Feb 19, 2025 | 4.93 | 4.98 | 4.69 | 4.71 | 4.71 | -2.48% | 245,114 |
| Feb 18, 2025 | 4.90 | 5.03 | 4.74 | 4.83 | 4.83 | -2.62% | 529,796 |
| Feb 14, 2025 | 4.75 | 4.98 | 4.42 | 4.96 | 4.96 | 4.75% | 946,899 |