Bioceres Crop Solutions Corp. (BIOX)
NASDAQ: BIOX · Real-Time Price · USD
1.500
-0.080 (-5.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.560
+0.060 (4.00%)
After-hours: Dec 5, 2025, 7:36 PM EST
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | -5.06% | 255,360 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 180,501 |
| 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 |
| Oct 9, 2025 | 1.34 | 1.44 | 1.30 | 1.42 | 1.42 | 6.77% | 911,605 |
| Oct 8, 2025 | 1.28 | 1.37 | 1.23 | 1.33 | 1.33 | 2.31% | 754,684 |
| Oct 7, 2025 | 1.39 | 1.46 | 1.28 | 1.30 | 1.30 | -5.80% | 533,840 |
| Oct 6, 2025 | 1.35 | 1.44 | 1.30 | 1.38 | 1.38 | 2.99% | 755,566 |
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 756,761 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | -4.38% | 558,577 |
| Oct 1, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 447,634 |
| Sep 30, 2025 | 1.48 | 1.51 | 1.20 | 1.41 | 1.41 | -5.37% | 774,050 |
| Sep 29, 2025 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -0.67% | 698,031 |
| Sep 26, 2025 | 1.60 | 1.63 | 1.48 | 1.50 | 1.50 | -6.25% | 451,634 |