Bioceres Crop Solutions Corp. (BIOX)

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.69	0.70	0.60	0.60	0.60	-9.58%	733,022
Apr 20, 2026	0.60	0.67	0.58	0.67	0.67	12.42%	308,600
Apr 17, 2026	0.65	0.66	0.59	0.59	0.59	-6.86%	368,223
Apr 16, 2026	0.58	0.64	0.58	0.64	0.64	10.11%	391,745
Apr 15, 2026	0.61	0.61	0.56	0.58	0.58	-1.16%	392,480
Apr 14, 2026	0.59	0.62	0.58	0.59	0.59	1.44%	237,829
Apr 13, 2026	0.55	0.59	0.54	0.58	0.58	4.90%	331,759
Apr 10, 2026	0.54	0.58	0.54	0.55	0.55	4.97%	276,036
Apr 9, 2026	0.55	0.59	0.52	0.52	0.52	-9.50%	580,699
Apr 8, 2026	0.55	0.58	0.53	0.58	0.58	11.60%	420,383
Apr 7, 2026	0.57	0.64	0.51	0.52	0.52	-6.85%	877,689
Apr 6, 2026	0.54	0.59	0.54	0.56	0.56	3.26%	493,744
Apr 2, 2026	0.49	0.57	0.46	0.54	0.54	13.75%	564,747
Apr 1, 2026	0.46	0.48	0.44	0.48	0.48	6.77%	334,244
Mar 31, 2026	0.42	0.45	0.40	0.44	0.44	9.31%	309,038
Mar 30, 2026	0.40	0.42	0.39	0.41	0.41	4.09%	175,451
Mar 27, 2026	0.41	0.42	0.39	0.39	0.39	-7.30%	234,873
Mar 26, 2026	0.41	0.44	0.41	0.42	0.42	1.13%	480,585
Mar 25, 2026	0.42	0.44	0.41	0.42	0.42	1.81%	451,050
Mar 24, 2026	0.38	0.42	0.38	0.41	0.41	5.13%	367,803
Mar 23, 2026	0.39	0.40	0.36	0.39	0.39	4.76%	284,336
Mar 20, 2026	0.39	0.39	0.35	0.37	0.37	-4.62%	595,442
Mar 19, 2026	0.37	0.39	0.35	0.39	0.39	5.23%	1,435,041

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.