Bioceres Crop Solutions Corp. BIOX
NASDAQ · United States · Process Industries
$0.3520+0.00 (+1.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.35 | +0.78% | $0.35 | $0.36 | $0.35 | 19.89K |
| 2026-09-30 | $0.35 | +0.58% | $0.35 | $0.36 | $0.33 | 56.60K |
| 2026-09-29 | $0.35 | -3.35% | $0.37 | $0.37 | $0.34 | 185.00K |
| 2026-09-28 | $0.36 | -4.28% | $0.36 | $0.38 | $0.35 | 39.00K |
| 2026-09-25 | $0.37 | +0.81% | $0.37 | $0.38 | $0.36 | 73.30K |
| 2026-09-24 | $0.37 | -5.36% | $0.38 | $0.39 | $0.35 | 239.10K |
| 2026-09-23 | $0.39 | +8.89% | $0.35 | $0.39 | $0.33 | 413.80K |
| 2026-09-22 | $0.36 | +0.28% | $0.36 | $0.36 | $0.32 | 633.90K |
| 2026-09-21 | $0.36 | -0.28% | $0.37 | $0.38 | $0.35 | 433.40K |
| 2026-09-18 | $0.36 | -2.17% | $0.40 | $0.40 | $0.34 | 809.10K |
| 2026-09-17 | $0.37 | -4.66% | $0.39 | $0.40 | $0.35 | 313.30K |
| 2026-09-16 | $0.39 | -4.69% | $0.41 | $0.41 | $0.37 | 127.20K |
| 2026-09-15 | $0.41 | -5.37% | $0.41 | $0.43 | $0.37 | 821.70K |
| 2026-09-14 | $0.43 | +2.15% | $0.44 | $0.44 | $0.41 | 275.60K |
| 2026-09-11 | $0.42 | -0.95% | $0.41 | $0.44 | $0.41 | 63.50K |
| 2026-09-10 | $0.42 | -0.70% | $0.41 | $0.43 | $0.41 | 66.70K |
| 2026-09-09 | $0.43 | +0.95% | $0.43 | $0.44 | $0.43 | 75.90K |
| 2026-09-08 | $0.42 | -2.76% | $0.42 | $0.45 | $0.41 | 164.00K |
| 2026-09-04 | $0.43 | +3.58% | $0.43 | $0.45 | $0.41 | 70.30K |
| 2026-09-03 | $0.42 | -6.26% | $0.43 | $0.45 | $0.41 | 162.20K |
| 2026-09-02 | $0.45 | -2.83% | $0.44 | $0.47 | $0.43 | 197.90K |
| 2026-09-01 | $0.46 | +6.98% | $0.41 | $0.46 | $0.41 | 500.80K |
| 2026-08-31 | $0.43 | +4.88% | $0.41 | $0.57 | $0.40 | 5.74M |
| 2026-08-28 | $0.41 | +1.49% | $0.40 | $0.43 | $0.40 | 148.40K |
| 2026-08-27 | $0.40 | -2.88% | $0.41 | $0.43 | $0.40 | 93.40K |
| 2026-08-26 | $0.42 | -0.95% | $0.41 | $0.44 | $0.40 | 63.10K |
| 2026-08-25 | $0.42 | +1.94% | $0.41 | $0.45 | $0.40 | 254.40K |
| 2026-08-24 | $0.41 | -6.58% | $0.44 | $0.45 | $0.40 | 211.40K |
| 2026-08-21 | $0.44 | -2.00% | $0.46 | $0.48 | $0.42 | 825.00K |
| 2026-08-20 | $0.45 | +8.43% | $0.41 | $0.45 | $0.40 | 124.00K |
| 2026-08-19 | $0.41 | -0.48% | $0.43 | $0.43 | $0.40 | 146.90K |
| 2026-08-18 | $0.42 | -4.58% | $0.42 | $0.43 | $0.38 | 284.70K |
| 2026-08-17 | $0.44 | -2.67% | $0.46 | $0.46 | $0.41 | 57.70K |
| 2026-08-14 | $0.45 | +4.42% | $0.42 | $0.47 | $0.41 | 214.40K |
| 2026-08-13 | $0.43 | +13.16% | $0.38 | $0.44 | $0.37 | 415.70K |
| 2026-08-12 | $0.38 | +5.85% | $0.38 | $0.38 | $0.36 | 387.00K |
| 2026-08-11 | $0.36 | +0.28% | $0.35 | $0.37 | $0.34 | 91.40K |
| 2026-08-10 | $0.36 | +4.07% | $0.34 | $0.36 | $0.33 | 115.70K |
| 2026-08-07 | $0.34 | -4.44% | $0.38 | $0.38 | $0.34 | 228.20K |
| 2026-08-06 | $0.36 | -1.10% | $0.38 | $0.39 | $0.34 | 79.00K |
| 2026-08-05 | $0.36 | -3.70% | $0.39 | $0.39 | $0.36 | 110.90K |
| 2026-08-04 | $0.38 | +2.44% | $0.36 | $0.39 | $0.34 | 47.00K |
| 2026-08-03 | $0.37 | +2.50% | $0.39 | $0.40 | $0.36 | 185.30K |
| 2026-07-31 | $0.36 | +7.46% | $0.33 | $0.36 | $0.33 | 66.90K |
| 2026-07-30 | $0.34 | +3.72% | $0.32 | $0.36 | $0.31 | 58.30K |
| 2026-07-29 | $0.32 | 0.00% | $0.33 | $0.34 | $0.31 | 79.20K |
| 2026-07-28 | $0.32 | -1.82% | $0.32 | $0.34 | $0.31 | 58.70K |
| 2026-07-27 | $0.33 | -4.08% | $0.35 | $0.35 | $0.31 | 87.00K |
| 2026-07-24 | $0.34 | -1.44% | $0.34 | $0.35 | $0.32 | 87.30K |
| 2026-07-23 | $0.35 | +1.46% | $0.34 | $0.37 | $0.30 | 318.00K |
| 2026-07-22 | $0.34 | -1.44% | $0.35 | $0.35 | $0.33 | 37.00K |
| 2026-07-21 | $0.35 | +1.16% | $0.34 | $0.36 | $0.33 | 78.00K |
| 2026-07-20 | $0.34 | -1.71% | $0.35 | $0.36 | $0.34 | 23.80K |
| 2026-07-17 | $0.35 | +0.29% | $0.34 | $0.37 | $0.34 | 52.60K |
| 2026-07-16 | $0.35 | -0.29% | $0.36 | $0.37 | $0.34 | 78.30K |
| 2026-07-15 | $0.35 | 0.00% | $0.36 | $0.37 | $0.34 | 131.50K |
| 2026-07-14 | $0.35 | +2.64% | $0.35 | $0.36 | $0.34 | 96.00K |
| 2026-07-13 | $0.34 | -0.58% | $0.36 | $0.37 | $0.34 | 143.80K |
| 2026-07-10 | $0.34 | +2.08% | $0.33 | $0.37 | $0.33 | 53.00K |
| 2026-07-09 | $0.34 | +1.82% | $0.34 | $0.36 | $0.34 | 82.90K |
| 2026-07-08 | $0.33 | +0.30% | $0.32 | $0.35 | $0.32 | 239.80K |
| 2026-07-07 | $0.33 | -8.36% | $0.35 | $0.36 | $0.33 | 140.90K |
| 2026-07-06 | $0.36 | +8.46% | $0.32 | $0.37 | $0.32 | 165.40K |
| 2026-07-02 | $0.33 | -4.06% | $0.35 | $0.37 | $0.33 | 111.20K |
| 2026-07-01 | $0.34 | -1.43% | $0.36 | $0.38 | $0.34 | 209.60K |
| 2026-06-30 | $0.35 | +5.42% | $0.33 | $0.36 | $0.32 | 244.00K |
| 2026-06-29 | $0.33 | -0.90% | $0.33 | $0.36 | $0.32 | 288.00K |
| 2026-06-26 | $0.34 | +3.08% | $0.31 | $0.34 | $0.31 | 304.00K |
| 2026-06-25 | $0.32 | -5.52% | $0.34 | $0.37 | $0.31 | 390.40K |
| 2026-06-24 | $0.34 | -7.53% | $0.37 | $0.38 | $0.34 | 372.10K |
| 2026-06-23 | $0.37 | -2.11% | $0.37 | $0.40 | $0.37 | 131.80K |
| 2026-06-22 | $0.38 | +1.88% | $0.38 | $0.40 | $0.38 | 157.40K |
| 2026-06-18 | $0.37 | -5.57% | $0.39 | $0.41 | $0.37 | 782.90K |
| 2026-06-17 | $0.40 | -3.19% | $0.41 | $0.43 | $0.40 | 238.50K |
| 2026-06-16 | $0.41 | -4.00% | $0.44 | $0.44 | $0.40 | 429.60K |
| 2026-06-15 | $0.43 | +1.19% | $0.44 | $0.44 | $0.42 | 52.60K |
| 2026-06-12 | $0.42 | -1.18% | $0.43 | $0.44 | $0.42 | 109.40K |
| 2026-06-11 | $0.43 | -0.70% | $0.43 | $0.45 | $0.42 | 172.80K |
| 2026-06-10 | $0.43 | -1.61% | $0.45 | $0.46 | $0.43 | 67.20K |
| 2026-06-09 | $0.44 | +1.40% | $0.45 | $0.46 | $0.43 | 123.90K |
| 2026-06-08 | $0.43 | +2.14% | $0.43 | $0.45 | $0.42 | 259.40K |
| 2026-06-05 | $0.42 | -7.69% | $0.44 | $0.46 | $0.42 | 177.70K |
| 2026-06-04 | $0.46 | -0.87% | $0.45 | $0.47 | $0.44 | 121.70K |
| 2026-06-03 | $0.46 | -6.52% | $0.51 | $0.52 | $0.46 | 346.20K |
| 2026-06-02 | $0.49 | +2.29% | $0.51 | $0.53 | $0.47 | 478.70K |
| 2026-06-01 | $0.48 | +7.62% | $0.44 | $0.51 | $0.42 | 767.90K |
| 2026-05-29 | $0.45 | +4.94% | $0.43 | $0.46 | $0.41 | 723.80K |
| 2026-05-28 | $0.43 | +1.92% | $0.41 | $0.43 | $0.41 | 261.80K |
| 2026-05-27 | $0.42 | +0.24% | $0.41 | $0.43 | $0.41 | 271.20K |
| 2026-05-26 | $0.42 | +0.48% | $0.44 | $0.44 | $0.41 | 195.20K |