Bioceres Crop Solutions C... (BIOX)
NASDAQ: BIOX
· Real-Time Price · USD
1.34
0.03 (2.29%)
At close: Oct 03, 2025, 3:59 PM
1.37
2.18%
After-hours: Oct 03, 2025, 07:38 PM EDT
BIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 756,708 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | -4.38% | 558,600 |
| 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 |
| Sep 25, 2025 | 1.72 | 1.78 | 1.56 | 1.60 | 1.60 | -7.51% | 578,405 |
| Sep 24, 2025 | 1.71 | 1.80 | 1.65 | 1.73 | 1.73 | 3.59% | 869,545 |
| Sep 23, 2025 | 1.69 | 1.83 | 1.66 | 1.67 | 1.67 | -1.18% | 535,309 |
| Sep 22, 2025 | 1.67 | 1.79 | 1.66 | 1.69 | 1.69 | 1.20% | 907,633 |
| Sep 19, 2025 | 1.76 | 1.80 | 1.66 | 1.67 | 1.67 | -5.65% | 524,132 |
| Sep 18, 2025 | 1.82 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 885,714 |
| Sep 17, 2025 | 1.90 | 1.95 | 1.80 | 1.81 | 1.81 | -5.24% | 599,655 |
| Sep 16, 2025 | 1.94 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 397,700 |
| Sep 15, 2025 | 2.05 | 2.06 | 1.94 | 1.95 | 1.95 | -4.41% | 733,096 |
| Sep 12, 2025 | 2.07 | 2.09 | 2.01 | 2.04 | 2.04 | -2.39% | 604,428 |
| 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 |
Page 1 of 95