Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.496

-0.027 (-5.13%)

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

0.487

-0.009 (-1.87%)

After-hours: Apr 28, 2026, 4:40 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.51	0.51	0.49	0.50	-	-4.38%	320,184
Apr 27, 2026	0.56	0.58	0.51	0.52	0.52	-3.38%	391,081
Apr 24, 2026	0.59	0.62	0.54	0.54	0.54	-8.57%	357,918
Apr 23, 2026	0.63	0.64	0.56	0.59	0.59	-7.25%	490,349
Apr 22, 2026	0.64	0.65	0.61	0.64	0.64	5.64%	139,846
Apr 21, 2026	0.69	0.70	0.60	0.60	0.60	-9.58%	731,835
Apr 20, 2026	0.60	0.67	0.58	0.67	0.67	12.42%	305,642
Apr 17, 2026	0.65	0.66	0.59	0.59	0.59	-6.86%	367,216
Apr 16, 2026	0.58	0.64	0.58	0.64	0.64	10.11%	388,254
Apr 15, 2026	0.61	0.61	0.56	0.58	0.58	-1.16%	391,178
Apr 14, 2026	0.59	0.62	0.58	0.59	0.59	1.44%	234,947
Apr 13, 2026	0.55	0.59	0.54	0.58	0.58	4.90%	331,224
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
Mar 18, 2026	0.41	0.41	0.37	0.37	0.37	-10.48%	1,533,797
Mar 17, 2026	0.46	0.46	0.40	0.41	0.41	-4.92%	1,026,818
Mar 16, 2026	0.49	0.52	0.41	0.44	0.44	-17.48%	2,592,036
Mar 13, 2026	0.57	0.58	0.52	0.53	0.53	-12.87%	1,630,317
Mar 12, 2026	0.53	0.70	0.53	0.61	0.61	16.71%	13,042,667
Mar 11, 2026	0.51	0.53	0.50	0.52	0.52	-1.20%	282,289
Mar 10, 2026	0.55	0.55	0.52	0.53	0.53	-1.98%	544,984
Mar 9, 2026	0.54	0.55	0.50	0.54	0.54	-	1,138,081
Mar 6, 2026	0.56	0.57	0.51	0.54	0.54	-4.34%	449,316
Mar 5, 2026	0.54	0.59	0.52	0.56	0.56	3.70%	560,521
Mar 4, 2026	0.52	0.55	0.47	0.54	0.54	3.85%	952,894
Mar 3, 2026	0.45	0.53	0.40	0.52	0.52	13.29%	1,003,173
Mar 2, 2026	0.54	0.56	0.45	0.46	0.46	-18.04%	1,624,830
Feb 27, 2026	0.57	0.58	0.54	0.56	0.56	1.82%	746,754
Feb 26, 2026	0.55	0.58	0.54	0.55	0.55	-0.04%	346,912
Feb 25, 2026	0.57	0.60	0.55	0.55	0.55	-3.47%	359,790
Feb 24, 2026	0.54	0.61	0.54	0.57	0.57	3.39%	595,578
Feb 23, 2026	0.60	0.62	0.54	0.55	0.55	-7.19%	268,659
Feb 20, 2026	0.62	0.64	0.59	0.59	0.59	-3.10%	146,575
Feb 19, 2026	0.62	0.64	0.59	0.61	0.61	-1.92%	211,857
Feb 18, 2026	0.59	0.67	0.58	0.63	0.63	6.18%	320,985
Feb 17, 2026	0.59	0.61	0.56	0.59	0.59	0.36%	142,041
Feb 13, 2026	0.59	0.62	0.58	0.59	0.59	-2.25%	322,613
Feb 12, 2026	0.63	0.63	0.58	0.60	0.60	-4.46%	456,276
Feb 11, 2026	0.60	0.63	0.56	0.63	0.63	7.48%	516,627
Feb 10, 2026	0.60	0.63	0.57	0.58	0.58	1.83%	668,255
Feb 9, 2026	0.58	0.61	0.55	0.57	0.57	1.54%	558,531
Feb 6, 2026	0.55	0.60	0.53	0.57	0.57	6.00%	703,728
Feb 5, 2026	0.60	0.62	0.53	0.53	0.53	-11.15%	1,168,037
Feb 4, 2026	0.60	0.74	0.58	0.60	0.60	3.45%	4,121,657
Feb 3, 2026	0.87	0.89	0.56	0.58	0.58	-32.89%	1,857,793
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%	2,101,230
Jan 29, 2026	1.13	1.14	0.95	0.97	0.97	-14.33%	901,867
Jan 28, 2026	1.16	1.17	1.11	1.13	1.13	-2.59%	341,266
Jan 27, 2026	1.17	1.18	1.12	1.16	1.16	1.75%	714,982
Jan 26, 2026	1.21	1.27	1.13	1.14	1.14	-5.00%	614,370
Jan 23, 2026	1.21	1.30	1.20	1.20	1.20	-0.83%	720,902
Jan 22, 2026	1.24	1.26	1.19	1.21	1.21	-0.82%	487,766
Jan 21, 2026	1.31	1.33	1.19	1.22	1.22	-6.15%	591,638
Jan 20, 2026	1.26	1.32	1.24	1.30	1.30	0.78%	228,339
Jan 16, 2026	1.35	1.40	1.29	1.29	1.29	-3.01%	219,650
Jan 15, 2026	1.23	1.36	1.23	1.33	1.33	8.13%	592,744
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%	351,789
Jan 12, 2026	1.25	1.28	1.17	1.19	1.19	-5.56%	748,571
Jan 9, 2026	1.35	1.38	1.25	1.26	1.26	-6.67%	648,396
Jan 8, 2026	1.41	1.44	1.35	1.35	1.35	-5.59%	622,246
Jan 7, 2026	1.50	1.56	1.37	1.43	1.43	-6.54%	691,234
Jan 6, 2026	1.44	1.54	1.40	1.53	1.53	6.25%	373,542
Jan 5, 2026	1.34	1.45	1.31	1.44	1.44	6.67%	785,800
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%	141,245
Dec 30, 2025	1.26	1.34	1.26	1.30	1.30	2.36%	265,055
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