Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.4100

+0.0059 (1.46%)

At close: Aug 28, 2026, 4:00 PM EDT

0.4018

-0.0082 (-2.00%)

After-hours: Aug 28, 2026, 7:43 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.40	0.43	0.40	0.41	0.41	1.46%	148,368
Aug 27, 2026	0.41	0.43	0.40	0.40	0.40	-2.95%	93,408
Aug 26, 2026	0.41	0.44	0.40	0.42	0.42	-0.86%	63,076
Aug 25, 2026	0.41	0.45	0.40	0.42	0.42	1.94%	252,913
Aug 24, 2026	0.44	0.45	0.40	0.41	0.41	-6.55%	211,391
Aug 21, 2026	0.46	0.48	0.42	0.44	0.44	-2.00%	824,980
Aug 20, 2026	0.41	0.45	0.40	0.45	0.45	8.49%	123,272
Aug 19, 2026	0.42	0.42	0.40	0.41	0.41	-0.43%	143,213
Aug 18, 2026	0.42	0.43	0.38	0.42	0.42	-4.71%	284,597
Aug 17, 2026	0.46	0.46	0.41	0.44	0.44	-2.65%	57,631
Aug 14, 2026	0.42	0.47	0.41	0.45	0.45	4.42%	199,749
Aug 13, 2026	0.38	0.44	0.37	0.43	0.43	13.16%	415,431
Aug 12, 2026	0.38	0.38	0.36	0.38	0.38	5.91%	384,694
Aug 11, 2026	0.35	0.37	0.33	0.36	0.36	0.22%	91,443
Aug 10, 2026	0.34	0.36	0.33	0.36	0.36	3.98%	113,083
Aug 7, 2026	0.38	0.38	0.34	0.34	0.34	-4.36%	226,314
Aug 6, 2026	0.38	0.39	0.34	0.36	0.36	-1.10%	78,971
Aug 5, 2026	0.39	0.39	0.36	0.36	0.36	-3.75%	110,066
Aug 4, 2026	0.36	0.39	0.34	0.38	0.38	2.41%	46,951
Aug 3, 2026	0.39	0.40	0.36	0.37	0.37	2.61%	185,256
Jul 31, 2026	0.33	0.36	0.33	0.36	0.36	7.40%	66,872
Jul 30, 2026	0.32	0.36	0.31	0.34	0.34	3.87%	58,313
Jul 29, 2026	0.33	0.34	0.31	0.32	0.32	-0.15%	79,144
Jul 28, 2026	0.32	0.34	0.31	0.32	0.32	-1.84%	58,670
Jul 27, 2026	0.35	0.35	0.31	0.33	0.33	-4.04%	87,001
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