Bioceres Crop Solutions C... (BIOX)
NASDAQ: BIOX
· Real-Time Price · USD
2.99
-0.13 (-4.17%)
At close: Aug 14, 2025, 3:59 PM
3.06
2.34%
After-hours: Aug 14, 2025, 06:20 PM EDT
BIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.08 | 3.11 | 2.87 | 3.00 | 3.00 | -3.85% | 320,962 |
| Aug 13, 2025 | 3.21 | 3.24 | 3.10 | 3.12 | 3.12 | -1.89% | 85,413 |
| Aug 12, 2025 | 3.13 | 3.25 | 3.10 | 3.18 | 3.18 | 2.58% | 167,905 |
| Aug 11, 2025 | 3.07 | 3.14 | 2.98 | 3.10 | 3.10 | 0.00% | 129,143 |
| Aug 8, 2025 | 3.33 | 3.33 | 3.00 | 3.10 | 3.10 | -6.63% | 178,975 |
| Aug 7, 2025 | 3.41 | 3.42 | 3.30 | 3.32 | 3.32 | -1.48% | 116,900 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.36 | 3.37 | 3.37 | -6.13% | 160,411 |
| Aug 5, 2025 | 3.62 | 3.75 | 3.56 | 3.59 | 3.59 | 0.28% | 172,000 |
| Aug 4, 2025 | 3.49 | 3.63 | 3.34 | 3.58 | 3.58 | 3.17% | 140,200 |
| Aug 1, 2025 | 3.39 | 3.48 | 3.30 | 3.47 | 3.47 | 1.46% | 129,333 |
| Jul 31, 2025 | 3.47 | 3.51 | 3.34 | 3.42 | 3.42 | -1.44% | 161,000 |
| Jul 30, 2025 | 3.63 | 3.68 | 3.47 | 3.47 | 3.47 | -4.93% | 102,200 |
| Jul 29, 2025 | 3.68 | 3.70 | 3.55 | 3.65 | 3.65 | -0.54% | 60,129 |
| Jul 28, 2025 | 3.74 | 3.84 | 3.66 | 3.67 | 3.67 | -2.13% | 125,733 |
| Jul 25, 2025 | 3.76 | 3.77 | 3.66 | 3.75 | 3.75 | 1.35% | 93,800 |
| Jul 24, 2025 | 3.70 | 3.77 | 3.66 | 3.70 | 3.70 | -0.80% | 144,822 |
| Jul 23, 2025 | 3.74 | 3.81 | 3.62 | 3.73 | 3.73 | 1.91% | 218,962 |
| Jul 22, 2025 | 3.53 | 3.70 | 3.50 | 3.66 | 3.66 | 2.81% | 114,600 |
| Jul 21, 2025 | 3.63 | 3.76 | 3.51 | 3.56 | 3.56 | -1.39% | 122,527 |
| Jul 18, 2025 | 3.76 | 3.90 | 3.61 | 3.61 | 3.61 | -3.73% | 86,524 |