Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.3430

-0.0050 (-1.44%)

At close: Jul 24, 2026, 4:00 PM EDT

0.3280

-0.0150 (-4.37%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.34	0.35	0.32	0.34	0.34	-1.44%	87,340
Jul 23, 2026	0.34	0.37	0.30	0.35	0.35	1.61%	315,471
Jul 22, 2026	0.35	0.35	0.33	0.34	0.34	-1.58%	36,928
Jul 21, 2026	0.34	0.36	0.33	0.35	0.35	1.19%	78,008
Jul 20, 2026	0.35	0.36	0.34	0.34	0.34	-1.77%	23,750
Jul 17, 2026	0.34	0.37	0.33	0.35	0.35	0.40%	52,593
Jul 16, 2026	0.36	0.37	0.34	0.35	0.35	-0.37%	78,238
Jul 15, 2026	0.36	0.37	0.34	0.35	0.35	-	131,528
Jul 14, 2026	0.35	0.36	0.34	0.35	0.35	2.64%	95,944
Jul 13, 2026	0.36	0.37	0.34	0.34	0.34	-0.64%	143,765
Jul 10, 2026	0.33	0.37	0.33	0.34	0.34	2.26%	52,955
Jul 9, 2026	0.34	0.36	0.34	0.34	0.34	1.70%	80,577
Jul 8, 2026	0.32	0.35	0.32	0.33	0.33	0.18%	239,767
Jul 7, 2026	0.35	0.36	0.33	0.33	0.33	-8.35%	140,872
Jul 6, 2026	0.32	0.37	0.32	0.36	0.36	8.58%	165,697
Jul 2, 2026	0.35	0.37	0.33	0.33	0.33	-3.95%	117,096
Jul 1, 2026	0.36	0.38	0.34	0.34	0.34	-1.57%	209,651
Jun 30, 2026	0.33	0.36	0.32	0.35	0.35	5.32%	244,012
Jun 29, 2026	0.33	0.36	0.32	0.33	0.33	-0.66%	288,093
Jun 26, 2026	0.32	0.34	0.31	0.33	0.33	2.92%	303,989
Jun 25, 2026	0.34	0.37	0.31	0.33	0.33	-5.38%	390,927
Jun 24, 2026	0.37	0.38	0.34	0.34	0.34	-7.63%	372,146
Jun 23, 2026	0.37	0.40	0.37	0.37	0.37	-2.00%	131,750
Jun 22, 2026	0.38	0.40	0.38	0.38	0.38	1.80%	157,420
Jun 18, 2026	0.39	0.41	0.37	0.37	0.37	-5.48%	783,113
Jun 17, 2026	0.41	0.43	0.39	0.39	0.39	-3.40%	238,489
Jun 16, 2026	0.43	0.44	0.40	0.41	0.41	-3.93%	429,568
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%	109,445
Jun 11, 2026	0.43	0.45	0.42	0.43	0.43	-0.70%	172,795
Jun 10, 2026	0.45	0.46	0.43	0.43	0.43	-1.59%	67,335
Jun 9, 2026	0.45	0.46	0.43	0.44	0.44	1.37%	123,931
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%	177,754
Jun 4, 2026	0.45	0.47	0.44	0.46	0.46	-0.89%	121,659
Jun 3, 2026	0.51	0.52	0.46	0.46	0.46	-6.34%	346,159
Jun 2, 2026	0.51	0.53	0.47	0.49	0.49	2.14%	478,664
Jun 1, 2026	0.44	0.51	0.42	0.48	0.48	7.69%	768,293
May 29, 2026	0.43	0.46	0.41	0.45	0.45	4.97%	724,210
May 28, 2026	0.40	0.43	0.40	0.42	0.42	1.87%	262,551
May 27, 2026	0.41	0.43	0.41	0.42	0.42	0.31%	271,227
May 26, 2026	0.44	0.44	0.41	0.42	0.42	0.43%	195,276
May 22, 2026	0.43	0.44	0.41	0.41	0.41	-4.85%	122,978
May 21, 2026	0.44	0.44	0.41	0.44	0.44	1.14%	487,480
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