Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.3310

-0.0136 (-3.95%)

At close: Jul 2, 2026, 4:00 PM EDT

0.3200

-0.0110 (-3.32%)

After-hours: Jul 2, 2026, 6:50 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.35	0.37	0.33	0.33	0.33	-3.95%	111,170
Jul 1, 2026	0.36	0.38	0.34	0.34	0.34	-1.57%	209,630
Jun 30, 2026	0.33	0.36	0.32	0.35	0.35	5.32%	243,991
Jun 29, 2026	0.33	0.36	0.32	0.33	0.33	-0.66%	288,043
Jun 26, 2026	0.32	0.34	0.31	0.33	0.33	2.92%	303,719
Jun 25, 2026	0.34	0.37	0.31	0.33	0.33	-5.38%	390,416
Jun 24, 2026	0.37	0.38	0.34	0.34	0.34	-7.63%	372,144
Jun 23, 2026	0.37	0.40	0.37	0.37	0.37	-2.00%	131,748
Jun 22, 2026	0.38	0.40	0.38	0.38	0.38	1.80%	157,419
Jun 18, 2026	0.39	0.41	0.37	0.37	0.37	-5.48%	782,912
Jun 17, 2026	0.41	0.43	0.39	0.39	0.39	-3.40%	233,401
Jun 16, 2026	0.43	0.44	0.40	0.41	0.41	-3.93%	429,567
Jun 15, 2026	0.45	0.45	0.42	0.43	0.43	1.21%	52,592
Jun 12, 2026	0.43	0.44	0.42	0.42	0.42	-1.20%	109,443
Jun 11, 2026	0.43	0.45	0.42	0.43	0.43	-0.70%	171,785
Jun 10, 2026	0.45	0.46	0.43	0.43	0.43	-1.59%	67,149
Jun 9, 2026	0.45	0.46	0.43	0.44	0.44	1.37%	123,894
Jun 8, 2026	0.43	0.45	0.42	0.43	0.43	2.12%	259,426
Jun 5, 2026	0.45	0.46	0.42	0.42	0.42	-7.71%	177,725
Jun 4, 2026	0.45	0.47	0.44	0.46	0.46	-0.89%	121,559
Jun 3, 2026	0.51	0.52	0.46	0.46	0.46	-6.34%	345,628
Jun 2, 2026	0.51	0.53	0.47	0.49	0.49	2.14%	475,230
Jun 1, 2026	0.44	0.51	0.42	0.48	0.48	7.69%	767,796
May 29, 2026	0.43	0.46	0.41	0.45	0.45	4.97%	723,795
May 28, 2026	0.40	0.43	0.40	0.42	0.42	1.87%	261,549
May 27, 2026	0.41	0.43	0.41	0.42	0.42	0.31%	270,687
May 26, 2026	0.44	0.44	0.41	0.42	0.42	0.43%	194,166
May 22, 2026	0.43	0.44	0.41	0.41	0.41	-4.85%	122,951
May 21, 2026	0.44	0.44	0.41	0.44	0.44	1.14%	485,355
May 20, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	149,067
May 19, 2026	0.43	0.45	0.41	0.42	0.42	-4.15%	226,387
May 18, 2026	0.46	0.46	0.42	0.44	0.44	2.17%	153,413
May 15, 2026	0.44	0.48	0.43	0.43	0.43	-4.54%	146,741
May 14, 2026	0.41	0.46	0.40	0.45	0.45	9.90%	279,978
May 13, 2026	0.46	0.48	0.40	0.41	0.41	-9.33%	782,879
May 12, 2026	0.52	0.52	0.45	0.45	0.45	-16.94%	557,865
May 11, 2026	0.50	0.56	0.49	0.54	0.54	15.48%	331,726
May 8, 2026	0.48	0.49	0.47	0.47	0.47	-0.55%	91,055
May 7, 2026	0.48	0.50	0.47	0.47	0.47	-1.95%	150,362
May 6, 2026	0.50	0.50	0.47	0.48	0.48	2.73%	205,181
May 5, 2026	0.44	0.48	0.44	0.47	0.47	5.11%	376,684
May 4, 2026	0.47	0.47	0.44	0.45	0.45	-4.59%	608,853
May 1, 2026	0.49	0.52	0.47	0.47	0.47	0.21%	104,649
Apr 30, 2026	0.47	0.52	0.47	0.47	0.47	-2.65%	173,521
Apr 29, 2026	0.49	0.50	0.46	0.48	0.48	-3.29%	227,432
Apr 28, 2026	0.51	0.52	0.48	0.50	0.50	-5.13%	324,732
Apr 27, 2026	0.56	0.58	0.51	0.52	0.52	-3.38%	391,490
Apr 24, 2026	0.59	0.62	0.54	0.54	0.54	-8.57%	360,366
Apr 23, 2026	0.63	0.64	0.56	0.59	0.59	-7.25%	490,370
Apr 22, 2026	0.64	0.65	0.61	0.64	0.64	5.64%	140,277