Bioceres Crop Solutions C... (BIOX)
NASDAQ: BIOX
· Real-Time Price · USD
2.04
-0.05 (-2.39%)
At close: Sep 12, 2025, 3:59 PM
2.08
1.96%
After-hours: Sep 12, 2025, 07:26 PM EDT
BIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.07 | 2.09 | 2.01 | 2.04 | 2.04 | -2.39% | 604,293 |
| Sep 11, 2025 | 2.09 | 2.15 | 2.01 | 2.09 | 2.09 | 1.46% | 588,863 |
| Sep 10, 2025 | 2.25 | 2.30 | 2.01 | 2.06 | 2.06 | -8.04% | 942,700 |
| Sep 9, 2025 | 2.33 | 2.46 | 1.97 | 2.24 | 2.24 | -16.10% | 2,057,600 |
| Sep 8, 2025 | 2.68 | 2.85 | 2.43 | 2.67 | 2.67 | -1.48% | 1,305,617 |
| Sep 5, 2025 | 2.88 | 2.94 | 2.71 | 2.71 | 2.71 | -4.91% | 284,300 |
| Sep 4, 2025 | 2.82 | 2.87 | 2.80 | 2.85 | 2.85 | 1.06% | 256,269 |
| Sep 3, 2025 | 2.91 | 2.95 | 2.81 | 2.82 | 2.82 | -2.42% | 312,436 |
| Sep 2, 2025 | 2.75 | 2.91 | 2.68 | 2.89 | 2.89 | 3.58% | 782,500 |
| Aug 29, 2025 | 2.88 | 2.88 | 2.71 | 2.79 | 2.79 | -2.79% | 293,942 |
| Aug 28, 2025 | 2.72 | 2.89 | 2.63 | 2.87 | 2.87 | 6.30% | 739,600 |
| Aug 27, 2025 | 2.81 | 2.85 | 2.67 | 2.70 | 2.70 | -3.91% | 280,300 |
| Aug 26, 2025 | 2.78 | 2.88 | 2.75 | 2.81 | 2.81 | 0.72% | 476,200 |
| Aug 25, 2025 | 2.91 | 2.93 | 2.74 | 2.79 | 2.79 | -4.78% | 299,136 |
| Aug 22, 2025 | 2.93 | 3.07 | 2.90 | 2.93 | 2.93 | -0.34% | 319,958 |
| Aug 21, 2025 | 2.70 | 2.95 | 2.60 | 2.94 | 2.94 | 8.89% | 408,047 |
| Aug 20, 2025 | 2.93 | 2.93 | 2.63 | 2.70 | 2.70 | -8.47% | 509,159 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 125,500 |
| Aug 18, 2025 | 2.94 | 3.05 | 2.93 | 3.00 | 3.00 | 1.69% | 304,500 |
| Aug 15, 2025 | 3.00 | 3.05 | 2.80 | 2.95 | 2.95 | -1.67% | 362,200 |