Bioceres Crop Solutions Corp. (BIOX)

NASDAQ: BIOX · Real-Time Price · USD

0.335

+0.010 (2.92%)

At close: Jun 26, 2026, 4:00 PM EDT

0.319

-0.016 (-4.66%)

After-hours: Jun 26, 2026, 4:24 PM EDT

Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.32	0.34	0.31	0.33	0.33	2.92%	303,719
Jun 25, 2026	0.34	0.37	0.31	0.33	0.33	-5.38%	390,416
Jun 24, 2026	0.37	0.38	0.34	0.34	0.34	-7.63%	372,144
Jun 23, 2026	0.37	0.40	0.37	0.37	0.37	-2.00%	131,748
Jun 22, 2026	0.38	0.40	0.38	0.38	0.38	1.80%	157,419
Jun 18, 2026	0.39	0.41	0.37	0.37	0.37	-5.48%	782,912
Jun 17, 2026	0.41	0.43	0.39	0.39	0.39	-3.40%	233,401
Jun 16, 2026	0.43	0.44	0.40	0.41	0.41	-3.93%	429,567
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%	109,443
Jun 11, 2026	0.43	0.45	0.42	0.43	0.43	-0.70%	171,785
Jun 10, 2026	0.45	0.46	0.43	0.43	0.43	-1.59%	67,149
Jun 9, 2026	0.45	0.46	0.43	0.44	0.44	1.37%	123,894
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%	177,725
Jun 4, 2026	0.45	0.47	0.44	0.46	0.46	-0.89%	121,559
Jun 3, 2026	0.51	0.52	0.46	0.46	0.46	-6.34%	345,628
Jun 2, 2026	0.51	0.53	0.47	0.49	0.49	2.14%	475,230
Jun 1, 2026	0.44	0.51	0.42	0.48	0.48	7.69%	767,796
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
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