Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
0.560
+0.020 (3.70%)
At close: Mar 5, 2026, 4:00 PM EST
0.570
+0.010 (1.79%)
After-hours: Mar 5, 2026, 7:54 PM EST
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.54 | 0.59 | 0.52 | 0.56 | 0.56 | 3.70% | 559,971 |
| Mar 4, 2026 | 0.52 | 0.55 | 0.47 | 0.54 | 0.54 | 3.85% | 950,489 |
| Mar 3, 2026 | 0.45 | 0.53 | 0.40 | 0.52 | 0.52 | 13.29% | 1,000,898 |
| Mar 2, 2026 | 0.54 | 0.56 | 0.45 | 0.46 | 0.46 | -18.04% | 1,596,954 |
| Feb 27, 2026 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 746,647 |
| Feb 26, 2026 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04% | 346,823 |
| Feb 25, 2026 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -3.47% | 359,690 |
| Feb 24, 2026 | 0.54 | 0.61 | 0.54 | 0.57 | 0.57 | 3.39% | 543,174 |
| Feb 23, 2026 | 0.60 | 0.62 | 0.54 | 0.55 | 0.55 | -7.19% | 264,062 |
| Feb 20, 2026 | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -3.10% | 146,153 |
| Feb 19, 2026 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -1.92% | 211,847 |
| Feb 18, 2026 | 0.59 | 0.67 | 0.58 | 0.63 | 0.63 | 6.18% | 320,969 |
| Feb 17, 2026 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | 0.36% | 141,001 |
| Feb 13, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -2.25% | 319,386 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.46% | 455,337 |
| Feb 11, 2026 | 0.60 | 0.63 | 0.56 | 0.63 | 0.63 | 7.48% | 508,126 |
| Feb 10, 2026 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | 1.83% | 667,879 |
| Feb 9, 2026 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | 1.54% | 556,170 |
| Feb 6, 2026 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | 6.00% | 702,840 |
| Feb 5, 2026 | 0.60 | 0.62 | 0.53 | 0.53 | 0.53 | -11.15% | 1,167,131 |
| Feb 4, 2026 | 0.60 | 0.74 | 0.58 | 0.60 | 0.60 | 3.45% | 4,108,180 |
| Feb 3, 2026 | 0.87 | 0.89 | 0.56 | 0.58 | 0.58 | -32.89% | 1,808,739 |
| Feb 2, 2026 | 0.87 | 0.96 | 0.86 | 0.86 | 0.86 | 3.15% | 541,202 |
| Jan 30, 2026 | 0.96 | 1.00 | 0.83 | 0.84 | 0.84 | -13.46% | 2,101,223 |
| Jan 29, 2026 | 1.13 | 1.14 | 0.95 | 0.97 | 0.97 | -14.33% | 900,366 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 340,225 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 714,937 |
| Jan 26, 2026 | 1.21 | 1.27 | 1.13 | 1.14 | 1.14 | -5.00% | 613,994 |
| Jan 23, 2026 | 1.21 | 1.30 | 1.20 | 1.20 | 1.20 | -0.83% | 720,762 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 478,417 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.19 | 1.22 | 1.22 | -6.15% | 590,452 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 0.78% | 228,303 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 219,083 |
| Jan 15, 2026 | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | 8.13% | 592,582 |
| Jan 14, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 351,566 |
| Jan 13, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 351,764 |
| Jan 12, 2026 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -5.56% | 748,475 |
| Jan 9, 2026 | 1.35 | 1.38 | 1.25 | 1.26 | 1.26 | -6.67% | 648,269 |
| Jan 8, 2026 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -5.59% | 621,746 |
| Jan 7, 2026 | 1.50 | 1.56 | 1.37 | 1.43 | 1.43 | -6.54% | 691,049 |
| Jan 6, 2026 | 1.44 | 1.54 | 1.40 | 1.53 | 1.53 | 6.25% | 372,029 |
| Jan 5, 2026 | 1.34 | 1.45 | 1.31 | 1.44 | 1.44 | 6.67% | 785,753 |
| Jan 2, 2026 | 1.31 | 1.39 | 1.25 | 1.35 | 1.35 | 3.05% | 458,503 |
| Dec 31, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 141,243 |
| Dec 30, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 264,654 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 315,751 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 140,032 |
| Dec 24, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 62,133 |
| Dec 23, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | - | 633,587 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 404,923 |
| Dec 19, 2025 | 1.38 | 1.43 | 1.35 | 1.40 | 1.40 | 0.72% | 1,098,941 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -6.71% | 628,751 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 566,444 |
| Dec 16, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 402,272 |
| Dec 15, 2025 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.27% | 646,620 |
| Dec 12, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 309,938 |
| Dec 11, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -1.86% | 284,747 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.55 | 1.61 | 1.61 | -3.59% | 419,576 |
| Dec 9, 2025 | 1.48 | 1.68 | 1.48 | 1.67 | 1.67 | 12.84% | 569,227 |
| Dec 8, 2025 | 1.53 | 1.57 | 1.48 | 1.48 | 1.48 | -1.33% | 249,161 |
| Dec 5, 2025 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | -5.06% | 255,974 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 180,521 |
| Dec 3, 2025 | 1.61 | 1.67 | 1.57 | 1.59 | 1.59 | -1.85% | 643,296 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | - | 141,014 |
| Dec 1, 2025 | 1.69 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 259,643 |
| Nov 28, 2025 | 1.62 | 1.73 | 1.58 | 1.72 | 1.72 | 6.17% | 194,660 |
| Nov 26, 2025 | 1.54 | 1.64 | 1.53 | 1.62 | 1.62 | 5.19% | 505,818 |
| Nov 25, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 245,319 |
| Nov 24, 2025 | 1.50 | 1.66 | 1.42 | 1.55 | 1.55 | 4.03% | 805,130 |
| Nov 21, 2025 | 1.44 | 1.52 | 1.40 | 1.49 | 1.49 | 4.20% | 229,544 |
| Nov 20, 2025 | 1.59 | 1.61 | 1.42 | 1.43 | 1.43 | -8.92% | 416,626 |
| Nov 19, 2025 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -3.68% | 219,034 |
| Nov 18, 2025 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | 5.50% | 465,032 |
| Nov 17, 2025 | 1.66 | 1.69 | 1.54 | 1.55 | 1.55 | -8.04% | 507,988 |
| Nov 14, 2025 | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -1.75% | 499,756 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.70 | 1.71 | 1.71 | -8.56% | 639,561 |
| Nov 12, 2025 | 1.94 | 2.03 | 1.74 | 1.87 | 1.87 | -3.11% | 1,185,841 |
| Nov 11, 2025 | 1.74 | 1.97 | 1.74 | 1.93 | 1.93 | 10.92% | 585,339 |
| Nov 10, 2025 | 1.82 | 1.85 | 1.72 | 1.74 | 1.74 | -2.79% | 346,543 |
| Nov 7, 2025 | 1.67 | 1.79 | 1.64 | 1.79 | 1.79 | 7.83% | 442,950 |
| Nov 6, 2025 | 1.75 | 1.84 | 1.65 | 1.66 | 1.66 | -5.68% | 307,834 |
| Nov 5, 2025 | 1.77 | 1.91 | 1.74 | 1.76 | 1.76 | -0.56% | 393,194 |
| Nov 4, 2025 | 1.83 | 1.93 | 1.77 | 1.77 | 1.77 | -4.84% | 370,603 |
| Nov 3, 2025 | 2.03 | 2.04 | 1.84 | 1.86 | 1.86 | -8.37% | 865,653 |
| Oct 31, 2025 | 1.70 | 2.10 | 1.62 | 2.03 | 2.03 | 18.02% | 2,070,181 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.72 | 1.72 | 1.72 | -10.42% | 538,740 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.80 | 1.92 | 1.92 | -4.00% | 1,169,518 |
| Oct 28, 2025 | 2.00 | 2.01 | 1.89 | 2.00 | 2.00 | - | 727,974 |
| Oct 27, 2025 | 1.95 | 2.19 | 1.91 | 2.00 | 2.00 | 8.70% | 1,869,307 |
| Oct 24, 2025 | 1.99 | 2.01 | 1.82 | 1.84 | 1.84 | -7.54% | 532,419 |
| Oct 23, 2025 | 1.90 | 2.10 | 1.89 | 1.99 | 1.99 | 4.19% | 1,257,784 |
| Oct 22, 2025 | 1.71 | 2.14 | 1.70 | 1.91 | 1.91 | 8.52% | 3,119,159 |
| Oct 21, 2025 | 1.64 | 1.78 | 1.58 | 1.76 | 1.76 | 7.32% | 1,058,915 |
| Oct 20, 2025 | 1.70 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 708,629 |
| Oct 17, 2025 | 1.77 | 1.98 | 1.70 | 1.70 | 1.70 | -7.61% | 1,597,776 |
| Oct 16, 2025 | 2.02 | 2.10 | 1.72 | 1.84 | 1.84 | -7.07% | 2,626,914 |
| Oct 15, 2025 | 1.61 | 2.02 | 1.58 | 1.98 | 1.98 | 28.57% | 4,381,038 |
| Oct 14, 2025 | 1.40 | 1.55 | 1.34 | 1.54 | 1.54 | 9.22% | 1,197,247 |
| Oct 13, 2025 | 1.49 | 1.51 | 1.38 | 1.41 | 1.41 | -1.40% | 1,262,188 |
| Oct 10, 2025 | 1.45 | 1.76 | 1.38 | 1.43 | 1.43 | 0.70% | 3,073,476 |