NASDAQ : BIOX

Bioceres Crop Solutions Corp. — Price history

Materials · Agricultural Inputs · Argentina

Last price 0.2295 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.57M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bioceres Crop Solutions Corp. (BIOX) closed at 0.208 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.2089	0.23	0.2059	0.208	124,827	-9.37%
2026-10-29	0.242	0.25	0.2105	0.2295	209,157	-7.76%
2026-10-28	0.23	0.255	0.2013	0.2488	379,304	+4.80%
2026-10-27	0.21	0.2391	0.2031	0.2374	246,773	+16.95%
2026-10-26	0.2276	0.2391	0.2014	0.203	392,292	-13.47%
2026-10-23	0.26	0.2716	0.19	0.2346	549,138	-8.00%
2026-10-22	0.242	0.2743	0.242	0.255	151,185	+4.12%
2026-10-21	0.259	0.26	0.2337	0.2449	179,414	-2.74%
2026-10-20	0.26	0.26	0.2401	0.2518	233,456	-1.29%
2026-10-19	0.287	0.287	0.2526	0.2551	263,279	-7.42%
2026-10-16	0.29	0.306	0.2607	0.2756	196,313	-6.26%
2026-10-15	0.3001	0.3224	0.28	0.294	182,406	-2.05%
2026-10-14	0.3251	0.3332	0.3001	0.3001	239,788	-7.66%
2026-10-13	0.3304	0.3347	0.3213	0.325	31,151	-1.81%
2026-10-12	0.33	0.3347	0.32	0.331	63,553	+0.82%
2026-10-09	0.3271	0.335	0.32	0.3283	92,841	+0.03%
2026-10-08	0.321	0.337	0.321	0.3282	55,136	-1.88%
2026-10-07	0.34	0.3455	0.3232	0.3345	128,373	-1.70%
2026-10-06	0.3266	0.3506	0.3266	0.3403	93,091	-1.56%
2026-10-05	0.3397	0.3558	0.315	0.3457	271,116	+1.14%
2026-10-02	0.344	0.3599	0.3402	0.3418	73,306	-2.15%
2026-10-01	0.35	0.3575	0.3473	0.3493	34,454	+0.37%
2026-09-30	0.348	0.359	0.334	0.348	56,644	+0.72%
2026-09-29	0.3741	0.3741	0.3347	0.3455	184,982	-3.49%
2026-09-28	0.3643	0.3835	0.3501	0.358	39,003	-4.35%
2026-09-25	0.3736	0.3797	0.3583	0.3743	72,189	+0.86%
2026-09-24	0.381	0.3858	0.351	0.3711	238,973	-5.33%
2026-09-23	0.3507	0.3938	0.3296	0.392	413,735	+8.92%
2026-09-22	0.3587	0.3609	0.3211	0.3599	633,678	+0.25%
2026-09-21	0.369	0.377	0.348	0.359	431,983	-0.36%
2026-09-18	0.4	0.4	0.343	0.3603	809,122	-2.09%
2026-09-17	0.3905	0.3975	0.353	0.368	313,234	-4.66%
2026-09-16	0.408	0.4127	0.3723	0.386	127,227	-4.57%
2026-09-15	0.4055	0.4299	0.3647	0.4045	815,983	-5.53%
2026-09-14	0.44	0.44	0.4106	0.4282	274,532	+2.17%
2026-09-11	0.411	0.4398	0.41	0.4191	63,477	-0.80%
2026-09-10	0.413	0.4298	0.4101	0.4225	66,707	-0.91%
2026-09-09	0.4305	0.4399	0.425	0.4264	74,068	+1.04%
2026-09-08	0.421	0.45	0.41	0.422	164,021	-2.74%
2026-09-04	0.429	0.446	0.4101	0.4339	68,783	+3.51%
2026-09-03	0.4336	0.45	0.4114	0.4192	161,787	-6.22%
2026-09-02	0.4447	0.47	0.4293	0.447	197,620	-2.80%
2026-09-01	0.414	0.4599	0.41	0.4599	500,673	+6.95%
2026-08-31	0.41	0.5732	0.4001	0.43	5,691,020	+4.88%
2026-08-28	0.4042	0.4297	0.4	0.41	148,368	+1.46%
2026-08-27	0.411	0.4251	0.4	0.4041	93,408	-2.95%
2026-08-26	0.413	0.444	0.404	0.4164	63,075	-0.86%
2026-08-25	0.4105	0.45	0.401	0.42	252,913	+1.94%
2026-08-24	0.44	0.4499	0.4	0.412	211,391	-6.55%
2026-08-21	0.461	0.48	0.42	0.4409	824,980	-2.00%
2026-08-20	0.4094	0.45	0.4	0.4499	123,272	+8.49%
2026-08-19	0.4248	0.4248	0.4021	0.4147	143,213	-0.43%
2026-08-18	0.42	0.43	0.38	0.4165	284,597	-4.71%
2026-08-17	0.459	0.459	0.414	0.4371	57,631	-2.65%
2026-08-14	0.421	0.4665	0.4131	0.449	199,749	+4.42%
2026-08-13	0.38	0.4362	0.37	0.43	415,431	+13.16%
2026-08-12	0.3781	0.38	0.3603	0.38	384,694	+5.91%
2026-08-11	0.3518	0.3698	0.3347	0.3588	91,443	+0.22%
2026-08-10	0.3442	0.358	0.3316	0.358	113,083	+3.98%
2026-08-07	0.376	0.376	0.3434	0.3443	226,314	-4.36%
2026-08-06	0.379	0.39	0.3441	0.36	78,971	-1.10%
2026-08-05	0.389	0.39	0.3625	0.364	110,066	-3.75%
2026-08-04	0.36	0.3857	0.3434	0.3782	46,951	+2.41%
2026-08-03	0.3856	0.4	0.3566	0.3693	185,256	+2.61%
2026-07-31	0.3315	0.36	0.3315	0.3599	66,872	+7.40%
2026-07-30	0.3237	0.356	0.3117	0.3351	58,313	+3.87%
2026-07-29	0.3284	0.34	0.3101	0.3226	79,144	-0.15%
2026-07-28	0.322	0.34	0.3115	0.3231	58,670	-1.84%
2026-07-27	0.3498	0.3499	0.3101	0.3292	87,001	-4.04%
2026-07-24	0.341	0.3533	0.32	0.343	87,340	-1.44%
2026-07-23	0.34	0.365	0.3013	0.348	315,471	+1.61%
2026-07-22	0.35	0.35	0.33	0.3425	36,928	-1.58%
2026-07-21	0.3417	0.36	0.3333	0.348	78,008	+1.19%
2026-07-20	0.3484	0.36	0.3357	0.3439	23,750	-1.77%
2026-07-17	0.341	0.37	0.3349	0.3501	52,593	+0.40%
2026-07-16	0.359	0.3699	0.3421	0.3487	78,238	-0.37%
2026-07-15	0.359	0.37	0.3421	0.35	131,528	+0.00%
2026-07-14	0.35	0.359	0.3411	0.35	95,944	+2.64%
2026-07-13	0.359	0.3651	0.3351	0.341	143,765	-0.64%
2026-07-10	0.334	0.37	0.3333	0.3432	52,955	+2.26%
2026-07-09	0.3399	0.3626	0.3354	0.3356	80,577	+1.70%
2026-07-08	0.32	0.35	0.32	0.33	239,767	+0.18%
2026-07-07	0.351	0.3611	0.3284	0.3294	140,872	-8.35%
2026-07-06	0.3215	0.3699	0.3215	0.3594	165,697	+8.58%
2026-07-02	0.3515	0.3695	0.331	0.331	117,096	-3.95%
2026-07-01	0.362	0.3756	0.3402	0.3446	209,651	-1.57%
2026-06-30	0.3258	0.3609	0.3201	0.3501	244,012	+5.32%
2026-06-29	0.33	0.3607	0.3201	0.3324	288,093	-0.66%
2026-06-26	0.3153	0.3422	0.3112	0.3346	303,989	+2.92%
2026-06-25	0.34	0.3708	0.3143	0.3251	390,927	-5.38%
2026-06-24	0.3716	0.3794	0.3355	0.3436	372,146	-7.63%
2026-06-23	0.3729	0.3975	0.3701	0.372	131,750	-2.00%
2026-06-22	0.375	0.401	0.375	0.3796	157,420	+1.80%
2026-06-18	0.3939	0.4149	0.3704	0.3729	783,113	-5.48%
2026-06-17	0.4083	0.4269	0.3945	0.3945	238,489	-3.40%
2026-06-16	0.4347	0.4351	0.4028	0.4084	429,568	-3.93%
2026-06-15	0.445	0.445	0.4206	0.4251	52,592	+1.21%
2026-06-12	0.4288	0.4356	0.42	0.42	109,445	-1.20%
2026-06-11	0.43	0.45	0.42	0.4251	172,795	-0.70%
2026-06-10	0.449	0.4608	0.428	0.4281	67,335	-1.59%
2026-06-09	0.451	0.4605	0.4343	0.435	123,931	+1.37%
2026-06-08	0.43	0.4499	0.42	0.4291	259,426	+2.12%
2026-06-05	0.445	0.4599	0.4201	0.4202	177,754	-7.71%
2026-06-04	0.451	0.4675	0.441	0.4553	121,659	-0.89%
2026-06-03	0.51	0.5199	0.4592	0.4594	346,159	-6.34%
2026-06-02	0.5112	0.5313	0.4691	0.4905	478,664	+2.14%
2026-06-01	0.4432	0.5094	0.4242	0.4802	768,293	+7.69%
2026-05-29	0.425	0.46	0.4121	0.4459	724,210	+4.97%
2026-05-28	0.4045	0.43	0.4045	0.4248	262,551	+1.87%
2026-05-27	0.4061	0.43	0.4051	0.417	271,227	+0.31%
2026-05-26	0.44	0.44	0.4095	0.4157	195,276	+0.43%
2026-05-22	0.427	0.4444	0.41	0.4139	122,978	-4.85%
2026-05-21	0.438	0.4402	0.405	0.435	487,480	+1.14%
2026-05-20	0.42	0.4391	0.41	0.4301	149,067	+2.38%
2026-05-19	0.4302	0.45	0.41	0.4201	226,387	-4.15%
2026-05-18	0.4553	0.4553	0.4205	0.4383	153,413	+2.17%
2026-05-15	0.4433	0.4765	0.4268	0.429	146,741	-4.54%
2026-05-14	0.4066	0.4614	0.4	0.4494	279,978	+9.90%
2026-05-13	0.46	0.4826	0.4019	0.4089	782,879	-9.33%
2026-05-12	0.5213	0.5213	0.451	0.451	557,865	-16.94%