Dark

BIOX
Bioceres Crop Solutions Corp.
stock NASDAQ

At Close

Jul 31, 2026 3:53:23 PM EDT

0.3600USD+6.147%(+0.0206)66,872

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 30, 2026 8:25:30 AM EDT

0.3370USD+0.567%(+0.0019)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

0.3599USD+1.181%(+0.0042)1,390

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.33150	0.360000	0.331500	0.35990	+7.401%	66,983	0.000%
2026-07-30	0.32370	0.356000	0.311700	0.33510	+3.875%	58,314	+7.401%
2026-07-29	0.32840	0.340000	0.310100	0.32260	-0.155%	79,226	+11.562%
2026-07-28	0.32200	0.340000	0.311500	0.32310	-1.838%	58,671	+11.390%
2026-07-27	0.34980	0.349900	0.310100	0.32915	-4.038%	87,001	+9.342%
2026-07-24	0.34100	0.353300	0.320000	0.34300	-1.437%	87,343	+4.927%
2026-07-23	0.34000	0.365000	0.301300	0.34800	+1.606%	317,991	+3.420%
2026-07-22	0.35000	0.350000	0.330000	0.34250	-1.580%	37,025	+5.080%
2026-07-21	0.34165	0.360000	0.333300	0.34800	+1.192%	78,119	+3.420%
2026-07-20	0.34840	0.360000	0.335700	0.34390	-1.771%	23,751	+4.653%
2026-07-17	0.34100	0.370000	0.334901	0.35010	+0.401%	52,609	+2.799%
2026-07-16	0.35900	0.369900	0.342100	0.34870	-0.371%	78,293	+3.212%
2026-07-15	0.35900	0.370000	0.342100	0.35000	0.000%	131,649	+2.829%
2026-07-14	0.35000	0.359000	0.341100	0.35000	+2.639%	95,523	+2.829%
2026-07-13	0.35900	0.365100	0.335100	0.34100	-0.641%	143,779	+5.543%
2026-07-10	0.33400	0.370000	0.333300	0.34320	+2.265%	52,999	+4.866%
2026-07-09	0.33990	0.362600	0.335400	0.33560	+1.697%	82,921	+7.241%
2026-07-08	0.32000	0.350000	0.320000	0.33000	+0.182%	239,798	+9.061%
2026-07-07	0.35100	0.361100	0.328400	0.32940	-8.347%	140,873	+9.259%
2026-07-06	0.32150	0.369900	0.321500	0.35940	+8.580%	165,698	+0.139%
2026-07-02	0.35150	0.369500	0.331000	0.33100	-3.947%	117,097	+8.731%
2026-07-01	0.36200	0.375600	0.340200	0.34460	-1.571%	209,651	+4.440%
2026-06-30	0.32580	0.360900	0.320100	0.35010	+5.325%	244,012	+2.799%
2026-06-29	0.33000	0.360700	0.320100	0.33240	-0.658%	288,094	+8.273%
2026-06-26	0.31530	0.342200	0.311200	0.33460	+2.922%	303,989	+7.561%
2026-06-25	0.34000	0.370799	0.314300	0.32510	-5.384%	390,927	+10.704%
2026-06-24	0.37160	0.379400	0.335500	0.34360	-7.634%	372,147	+4.744%
2026-06-23	0.37290	0.397500	0.370100	0.37200	-2.002%	131,751	-3.253%
2026-06-22	0.37500	0.401000	0.375000	0.37960	+1.797%	157,420	-5.190%
2026-06-18	0.39390	0.414900	0.370400	0.37290	-5.475%	783,113	-3.486%
2026-06-17	0.40830	0.426850	0.394500	0.39450	-3.404%	238,489	-8.771%
2026-06-16	0.43470	0.435100	0.402800	0.40840	-3.928%	429,569	-11.876%
2026-06-15	0.44500	0.445000	0.420600	0.42510	+1.214%	52,593	-15.338%
2026-06-12	0.42880	0.435600	0.420000	0.42000	-1.200%	109,445	-14.310%
2026-06-11	0.43000	0.450000	0.420000	0.42510	-0.701%	172,795	-15.338%
2026-06-10	0.44900	0.460800	0.428000	0.42810	-1.586%	67,336	-15.931%
2026-06-09	0.45100	0.460500	0.434300	0.43500	+1.375%	123,932	-17.264%
2026-06-08	0.43000	0.449900	0.420000	0.42910	+2.118%	259,426	-16.127%
2026-06-05	0.44500	0.459900	0.420100	0.42020	-7.709%	177,755	-14.350%
2026-06-04	0.45100	0.467500	0.441000	0.45530	-0.892%	121,659	-20.953%
2026-06-03	0.51000	0.519900	0.459200	0.45940	-6.340%	346,160	-21.659%
2026-06-02	0.51120	0.531300	0.469100	0.49050	+2.145%	478,664	-26.626%
2026-06-01	0.44320	0.509400	0.424200	0.48020	+7.692%	768,293	-25.052%
2026-05-29	0.42500	0.460000	0.412100	0.44590	+4.967%	724,211	-19.287%
2026-05-28	0.40450	0.430000	0.404500	0.42480	+1.871%	262,552	-15.278%
2026-05-27	0.40610	0.430000	0.405100	0.41700	+0.313%	271,227	-13.693%
2026-05-26	0.44000	0.440000	0.409500	0.41570	+0.435%	195,277	-13.423%
2026-05-22	0.42700	0.444390	0.410000	0.41390	-4.851%	122,979	-13.047%
2026-05-21	0.43800	0.440200	0.405000	0.43500	+1.139%	487,481	-17.264%
2026-05-20	0.42000	0.439100	0.410000	0.43010	+2.380%	149,067	-16.322%
2026-05-19	0.43020	0.449999	0.410000	0.42010	-4.152%	226,388	-14.330%
2026-05-18	0.45530	0.455300	0.420500	0.43830	+2.168%	153,413	-17.887%
2026-05-15	0.44330	0.476499	0.426800	0.42900	-4.539%	146,742	-16.107%
2026-05-14	0.40660	0.461400	0.400000	0.44940	+9.905%	279,978	-19.915%
2026-05-13	0.46000	0.482590	0.401900	0.40890	-9.335%	782,879	-11.983%
2026-05-12	0.52130	0.521300	0.451000	0.45100	-16.943%	557,865	-20.200%
2026-05-11	0.49700	0.559899	0.492500	0.54300	+15.483%	331,727	-33.720%
2026-05-08	0.48140	0.493000	0.465300	0.47020	-0.550%	91,056	-23.458%
2026-05-07	0.48000	0.499500	0.470100	0.47280	-1.949%	150,363	-23.879%
2026-05-06	0.49630	0.499400	0.474000	0.48220	+2.727%	205,182	-25.363%
2026-05-05	0.44100	0.475400	0.441000	0.46940	+5.105%	376,684	-23.328%
2026-05-04	0.46770	0.470000	0.440000	0.44660	-4.593%	608,854	-19.413%
2026-05-01	0.48900	0.521500	0.467200	0.46810	+0.214%	104,649	-23.115%
2026-04-30	0.47080	0.520200	0.465600	0.46710	-2.647%	173,522	-22.950%
2026-04-29	0.48800	0.498200	0.464100	0.47980	-3.286%	227,358	-24.990%
2026-04-28	0.51000	0.519800	0.483600	0.49610	-5.125%	324,733	-27.454%
2026-04-27	0.56100	0.577200	0.510000	0.52290	-3.381%	391,190	-31.172%
2026-04-24	0.59150	0.618700	0.540000	0.54120	-8.566%	360,367	-33.500%
2026-04-23	0.63200	0.640000	0.561300	0.59190	-7.255%	490,371	-39.196%
2026-04-22	0.63700	0.649600	0.609200	0.63820	+5.645%	140,278	-43.607%
2026-04-21	0.69200	0.700000	0.600500	0.60410	-9.579%	733,022	-40.424%
2026-04-20	0.60000	0.673450	0.580000	0.66810	+12.418%	308,601	-46.131%
2026-04-17	0.65010	0.660000	0.594300	0.59430	-6.864%	368,224	-39.441%
2026-04-16	0.58000	0.641900	0.580000	0.63810	+10.112%	391,745	-43.598%
2026-04-15	0.61000	0.610000	0.560200	0.57950	-1.160%	392,481	-37.895%
2026-04-14	0.59000	0.616000	0.581000	0.58630	+1.436%	237,830	-38.615%
2026-04-13	0.55000	0.593800	0.540000	0.57800	+4.900%	331,760	-37.734%
2026-04-10	0.53500	0.579300	0.535000	0.55100	+4.972%	276,036	-34.682%
2026-04-09	0.55000	0.593500	0.520000	0.52490	-9.500%	580,700	-31.435%
2026-04-08	0.54900	0.580100	0.530200	0.58000	+11.603%	420,383	-37.948%
2026-04-07	0.57400	0.643600	0.507100	0.51970	-6.847%	877,690	-30.749%
2026-04-06	0.54190	0.585000	0.540300	0.55790	+3.257%	493,745	-35.490%
2026-04-02	0.48500	0.567700	0.460100	0.54030	+13.747%	564,747	-33.389%
2026-04-01	0.45700	0.483000	0.435649	0.47500	+6.766%	334,245	-24.232%
2026-03-31	0.42080	0.450000	0.403000	0.44490	+9.312%	309,039	-19.105%
2026-03-30	0.39700	0.418800	0.390000	0.40700	+4.092%	175,451	-11.572%
2026-03-27	0.41100	0.420000	0.390000	0.39100	-7.302%	234,874	-7.954%
2026-03-26	0.41000	0.439999	0.410000	0.42180	+1.127%	480,586	-14.675%
2026-03-25	0.41570	0.441600	0.405084	0.41710	+1.806%	451,051	-13.714%
2026-03-24	0.37980	0.424200	0.379800	0.40970	+5.132%	367,803	-12.155%
2026-03-23	0.38600	0.398900	0.360000	0.38970	+4.758%	284,337	-7.647%
2026-03-20	0.39000	0.390000	0.350000	0.37200	-4.615%	595,442	-3.253%
2026-03-19	0.37000	0.393100	0.347150	0.39000	+5.235%	1,435,041	-7.718%
2026-03-18	0.41400	0.414000	0.370000	0.37060	-10.483%	1,533,798	-2.887%
2026-03-17	0.46200	0.462000	0.404900	0.41400	-4.915%	1,026,818	-13.068%
2026-03-16	0.49200	0.520000	0.412000	0.43540	-17.475%	2,592,037	-17.340%
2026-03-13	0.57000	0.580000	0.515100	0.52760	-12.865%	1,630,317	-31.785%
2026-03-12	0.53430	0.699900	0.534300	0.60550	+16.712%	13,042,667	-40.562%
2026-03-11	0.51200	0.533800	0.500000	0.51880	-1.200%	282,290	-30.628%
2026-03-10	0.54820	0.552600	0.520000	0.52510	-1.979%	544,984	-31.461%
2026-03-09	0.53870	0.554200	0.504100	0.53570	0.000%	1,138,081	-32.817%
2026-03-06	0.56100	0.570000	0.513000	0.53570	-4.339%	449,316	-32.817%
2026-03-05	0.54000	0.587000	0.520400	0.56000	+3.704%	560,521	-35.732%
2026-03-04	0.52000	0.549200	0.470300	0.54000	+3.846%	952,894	-33.352%
2026-03-03	0.45220	0.530900	0.400000	0.52000	+13.290%	1,003,173	-30.788%
2026-03-02	0.54000	0.560000	0.450700	0.45900	-18.036%	1,624,731	-21.590%
2026-02-27	0.57290	0.579000	0.540000	0.56000	+1.818%	746,755	-35.732%
2026-02-26	0.55000	0.582090	0.540300	0.55000	-0.036%	346,912	-34.564%
2026-02-25	0.56520	0.597300	0.550000	0.55020	-3.474%	359,791	-34.587%
2026-02-24	0.54000	0.607900	0.540000	0.57000	+3.392%	595,579	-36.860%
2026-02-23	0.60000	0.618633	0.543000	0.55130	-7.189%	268,660	-34.718%
2026-02-20	0.62000	0.640000	0.590210	0.59400	-3.100%	146,575	-39.411%
2026-02-19	0.61990	0.641190	0.590101	0.61300	-1.920%	211,857	-41.289%
2026-02-18	0.59010	0.669600	0.580000	0.62500	+6.184%	320,985	-42.416%
2026-02-17	0.58960	0.609700	0.562000	0.58860	+0.358%	142,041	-38.855%
2026-02-13	0.58500	0.616899	0.576400	0.58650	-2.250%	322,613	-38.636%
2026-02-12	0.62530	0.625300	0.580400	0.60000	-4.459%	456,276	-40.017%
2026-02-11	0.59900	0.630000	0.561000	0.62800	+7.479%	516,627	-42.691%
2026-02-10	0.59790	0.627700	0.570000	0.58430	+1.830%	668,255	-38.405%
2026-02-09	0.58420	0.609990	0.551000	0.57380	+1.540%	558,461	-37.278%
2026-02-06	0.54800	0.600400	0.534000	0.56510	+6.003%	703,728	-36.312%
2026-02-05	0.60000	0.621000	0.528900	0.53310	-11.150%	1,168,037	-32.489%
2026-02-04	0.59980	0.736400	0.580001	0.60000	+3.448%	4,121,657	-40.017%
2026-02-03	0.87000	0.890050	0.564600	0.58000	-32.886%	1,857,793	-37.948%
2026-02-02	0.87010	0.959590	0.855000	0.86420	+3.151%	541,202	-58.355%
2026-01-30	0.96030	1.000000	0.832000	0.83780	-13.459%	2,101,230	-57.042%
2026-01-29	1.13000	1.140000	0.951900	0.96810	-14.327%	901,867	-62.824%
2026-01-28	1.16000	1.170000	1.110000	1.13000	-2.586%	341,266	-68.150%
2026-01-27	1.17000	1.180000	1.120000	1.16000	+1.754%	714,982	-68.974%
2026-01-26	1.21000	1.270000	1.130000	1.14000	-5.000%	614,370	-68.430%
2026-01-23	1.21000	1.295000	1.200000	1.20000	-0.826%	720,902	-70.008%
2026-01-22	1.24000	1.262600	1.190000	1.21000	-0.820%	487,766	-70.256%
2026-01-21	1.31000	1.325000	1.190000	1.22000	-6.154%	591,637	-70.500%
2026-01-20	1.26000	1.320000	1.240000	1.30000	+0.775%	228,339	-72.315%
2026-01-16	1.35000	1.400000	1.290000	1.29000	-3.008%	219,067	-72.101%
2026-01-15	1.23000	1.355000	1.228000	1.33000	+8.130%	586,228	-72.940%
2026-01-14	1.22000	1.240000	1.190000	1.23000	+0.820%	346,451	-70.740%
2026-01-13	1.22000	1.250000	1.180000	1.22000	+2.521%	351,787	-70.500%
2026-01-12	1.25000	1.275000	1.170000	1.19000	-5.556%	745,961	-69.756%
2026-01-09	1.35000	1.375000	1.250000	1.26000	-6.667%	634,699	-71.437%
2026-01-08	1.41000	1.435000	1.350000	1.35000	-5.594%	621,146	-73.341%
2026-01-07	1.50000	1.560000	1.370000	1.43000	-6.536%	691,234	-74.832%
2026-01-06	1.44000	1.540000	1.400000	1.53000	+6.250%	372,257	-76.477%
2026-01-05	1.34000	1.450000	1.310000	1.44000	+6.667%	784,153	-75.007%
2026-01-02	1.31000	1.385000	1.250000	1.35000	+3.053%	457,600	-73.341%
2025-12-31	1.31000	1.330000	1.270000	1.31000	+0.769%	141,145	-72.527%
2025-12-30	1.26000	1.335000	1.255000	1.30000	+2.362%	263,874	-72.315%
2025-12-29	1.33000	1.330000	1.260000	1.27000	-3.788%	314,501	-71.661%
2025-12-26	1.35000	1.360000	1.310000	1.32000	-2.941%	139,732	-72.735%
2025-12-24	1.33000	1.375900	1.330000	1.36000	+0.741%	62,133	-73.537%
2025-12-23	1.35000	1.390000	1.310000	1.35000	0.000%	633,587	-73.341%
2025-12-22	1.40000	1.420000	1.350000	1.35000	-3.571%	403,461	-73.341%
2025-12-19	1.38000	1.430000	1.350000	1.40000	+0.719%	1,096,568	-74.293%
2025-12-18	1.50000	1.510000	1.375000	1.39000	-6.711%	628,751	-74.108%
2025-12-17	1.52000	1.537900	1.430100	1.49000	-1.325%	565,427	-75.846%
2025-12-16	1.55000	1.600000	1.495000	1.51000	-2.581%	402,272	-76.166%
2025-12-15	1.58000	1.645000	1.550000	1.55000	-1.274%	643,932	-76.781%
2025-12-12	1.61000	1.650000	1.570000	1.57000	-0.633%	308,006	-77.076%
2025-12-11	1.59000	1.640000	1.570000	1.58000	-1.863%	283,326	-77.222%
2025-12-10	1.68000	1.700000	1.550000	1.61000	-3.593%	418,097	-77.646%
2025-12-09	1.48000	1.680000	1.480000	1.67000	+12.838%	569,227	-78.449%
2025-12-08	1.53000	1.570000	1.480000	1.48000	-1.333%	249,161	-75.682%
2025-12-05	1.59000	1.610000	1.500000	1.50000	-5.063%	255,974	-76.007%
2025-12-04	1.57000	1.610000	1.550000	1.58000	-0.629%	180,521	-77.222%
2025-12-03	1.61000	1.670000	1.570000	1.59000	-1.852%	643,296	-77.365%
2025-12-02	1.65000	1.650000	1.600000	1.62000	0.000%	141,014	-77.784%
2025-12-01	1.69000	1.730000	1.610000	1.62000	-5.814%	259,643	-77.784%
2025-11-28	1.62000	1.732000	1.580000	1.72000	+6.173%	194,660	-79.076%
2025-11-26	1.54000	1.640000	1.530000	1.62000	+5.195%	505,818	-77.784%
2025-11-25	1.55000	1.580000	1.510000	1.54000	-0.645%	245,319	-76.630%
2025-11-24	1.50000	1.660000	1.420000	1.55000	+4.027%	805,130	-76.781%
2025-11-21	1.44000	1.520000	1.400100	1.49000	+4.196%	229,544	-75.846%
2025-11-20	1.59000	1.610000	1.420000	1.43000	-8.917%	416,626	-74.832%
2025-11-19	1.60000	1.648000	1.570000	1.57000	-3.681%	219,034	-77.076%
2025-11-18	1.51000	1.650000	1.500000	1.63000	+5.502%	465,032	-77.920%
2025-11-17	1.66000	1.685000	1.540000	1.54500	-8.036%	507,988	-76.706%
2025-11-14	1.71000	1.751000	1.660000	1.68000	-1.754%	499,756	-78.577%
2025-11-13	1.88000	1.880000	1.700000	1.71000	-8.556%	639,561	-78.953%
2025-11-12	1.94000	2.030000	1.735000	1.87000	-3.109%	1,185,841	-80.754%
2025-11-11	1.74000	1.970000	1.740000	1.93000	+10.920%	585,209	-81.352%
2025-11-10	1.82000	1.849800	1.720000	1.74000	-2.793%	346,353	-79.316%
2025-11-07	1.67000	1.790000	1.640000	1.79000	+7.831%	442,950	-79.894%
2025-11-06	1.75000	1.840000	1.650000	1.66000	-5.682%	307,834	-78.319%
2025-11-05	1.77000	1.905000	1.740000	1.76000	-0.565%	393,194	-79.551%
2025-11-04	1.83000	1.925000	1.770000	1.77000	-4.839%	370,603	-79.667%
2025-11-03	2.03000	2.040000	1.840800	1.86000	-8.374%	865,653	-80.651%
2025-10-31	1.70000	2.100000	1.620000	2.03000	+18.023%	2,070,181	-82.271%
2025-10-30	1.85000	1.898000	1.720000	1.72000	-10.417%	538,740	-79.076%
2025-10-29	1.98000	1.980000	1.800000	1.92000	-4.000%	1,169,518	-81.255%
2025-10-28	2.00000	2.010100	1.885000	2.00000	0.000%	727,974	-82.005%
2025-10-27	1.95000	2.190000	1.905000	2.00000	+8.696%	1,869,307	-82.005%
2025-10-24	1.99000	2.010000	1.815000	1.84000	-7.538%	532,419	-80.440%
2025-10-23	1.90000	2.099200	1.890000	1.99000	+4.188%	1,257,784	-81.915%
2025-10-22	1.71000	2.140000	1.700000	1.91000	+8.523%	3,119,159	-81.157%
2025-10-21	1.64000	1.780000	1.580000	1.76000	+7.317%	1,058,915	-79.551%
2025-10-20	1.70000	1.750000	1.600000	1.64000	-3.529%	708,439	-78.055%
2025-10-17	1.77000	1.980000	1.700000	1.70000	-7.609%	1,597,776	-78.829%
2025-10-16	2.02000	2.100000	1.720000	1.84000	-7.071%	2,626,914	-80.440%
2025-10-15	1.61000	2.020000	1.575000	1.98000	+28.571%	4,381,038	-81.823%
2025-10-14	1.40000	1.550000	1.340000	1.54000	+9.220%	1,197,247	-76.630%
2025-10-13	1.49000	1.508100	1.380000	1.41000	-1.399%	1,262,188	-74.475%
2025-10-10	1.45000	1.760000	1.380000	1.43000	+0.704%	3,073,476	-74.832%
2025-10-09	1.34000	1.435000	1.300000	1.42000	+6.767%	911,605	-74.655%
2025-10-08	1.28000	1.370000	1.230000	1.33000	+2.308%	754,684	-72.940%
2025-10-07	1.39000	1.455700	1.280000	1.30000	-5.797%	533,840	-72.315%
2025-10-06	1.35000	1.440000	1.300000	1.38000	+2.985%	755,566	-73.920%
2025-10-03	1.30000	1.390000	1.300000	1.34000	+2.290%	756,761	-73.142%
2025-10-02	1.40000	1.410000	1.300000	1.31000	-4.380%	558,577	-72.527%
2025-10-01	1.40000	1.450000	1.340000	1.37000	-2.837%	447,634	-73.730%
2025-09-30	1.48000	1.513800	1.200000	1.41000	-5.369%	774,050	-74.475%
2025-09-29	1.52000	1.540000	1.445000	1.49000	-0.667%	698,031	-75.846%
2025-09-26	1.60000	1.625000	1.480000	1.50000	-6.250%	451,634	-76.007%
2025-09-25	1.72000	1.780000	1.555000	1.60000	-7.514%	578,405	-77.506%
2025-09-24	1.71000	1.800000	1.650000	1.73000	+3.593%	869,545	-79.197%
2025-09-23	1.69000	1.830000	1.660000	1.67000	-1.183%	535,309	-78.449%
2025-09-22	1.67000	1.790000	1.660000	1.69000	+1.198%	907,633	-78.704%
2025-09-19	1.76000	1.800000	1.660000	1.67000	-5.650%	524,132	-78.449%
2025-09-18	1.82000	1.880000	1.760000	1.77000	-2.210%	885,714	-79.667%
2025-09-17	1.90000	1.950000	1.800000	1.81000	-5.236%	599,655	-80.116%
2025-09-16	1.94000	1.990000	1.900000	1.91000	-2.051%	397,696	-81.157%
2025-09-15	2.05000	2.060000	1.940000	1.95000	-4.412%	733,096	-81.544%
2025-09-12	2.07000	2.085000	2.010000	2.04000	-2.392%	604,428	-82.358%
2025-09-11	2.09000	2.145000	2.010000	2.09000	+1.456%	588,863	-82.780%
2025-09-10	2.25000	2.295000	2.010000	2.06000	-8.036%	942,672	-82.529%
2025-09-09	2.33000	2.459900	1.970000	2.24000	-16.105%	2,057,558	-83.933%
2025-09-08	2.68000	2.850000	2.430000	2.67000	-1.476%	1,305,617	-86.521%
2025-09-05	2.88000	2.938600	2.710000	2.71000	-4.912%	284,293	-86.720%
2025-09-04	2.82000	2.870000	2.800000	2.85000	+1.243%	256,269	-87.372%
2025-09-03	2.91000	2.950000	2.810000	2.81500	-2.595%	312,436	-87.215%
2025-09-02	2.75000	2.910000	2.680000	2.89000	+3.584%	782,485	-87.547%
2025-08-29	2.88000	2.880000	2.710000	2.79000	-2.787%	293,942	-87.100%
2025-08-28	2.72000	2.888500	2.630000	2.87000	+6.296%	739,590	-87.460%
2025-08-27	2.81000	2.849300	2.670000	2.70000	-3.915%	280,287	-86.670%
2025-08-26	2.78000	2.880000	2.750000	2.81000	+0.717%	476,184	-87.192%
2025-08-25	2.91000	2.930000	2.740000	2.79000	-4.778%	299,136	-87.100%
2025-08-22	2.93000	3.068900	2.895000	2.93000	-0.340%	319,958	-87.717%
2025-08-21	2.70000	2.950000	2.600000	2.94000	+8.889%	408,047	-87.759%
2025-08-20	2.93000	2.930000	2.630000	2.70000	-8.475%	509,159	-86.670%
2025-08-19	3.00000	3.000000	2.920000	2.95000	-1.667%	125,483	-87.800%
2025-08-18	2.94000	3.050000	2.927500	3.00000	+1.695%	304,481	-88.003%
2025-08-15	3.00000	3.050000	2.800000	2.95000	-1.667%	362,180	-87.800%
2025-08-14	3.08000	3.110000	2.870000	3.00000	-3.846%	320,993	-88.003%
2025-08-13	3.21000	3.240000	3.100000	3.12000	-1.887%	85,413	-88.465%
2025-08-12	3.13000	3.250000	3.100000	3.18000	+2.581%	167,905	-88.682%
2025-08-11	3.07000	3.135000	2.980000	3.10000	0.000%	129,143	-88.390%
2025-08-08	3.33000	3.330000	3.000000	3.10000	-6.627%	178,975	-88.390%
2025-08-07	3.41000	3.420600	3.300000	3.32000	-1.484%	116,876	-89.160%
2025-08-06	3.60000	3.600000	3.363700	3.37000	-6.128%	160,411	-89.320%
2025-08-05	3.62000	3.750000	3.560000	3.59000	+0.279%	171,952	-89.975%
2025-08-04	3.49000	3.630000	3.340000	3.58000	+3.170%	140,198	-89.947%
2025-08-01	3.39000	3.480000	3.300000	3.47000	+1.462%	129,333	-89.628%
2025-07-31	3.47000	3.510000	3.340000	3.42000	-1.441%	160,982	-89.477%
2025-07-30	3.63000	3.680000	3.470000	3.47000	-4.932%	102,199	-89.628%
2025-07-29	3.68000	3.700000	3.550000	3.65000	-0.545%	60,129	-90.140%
2025-07-28	3.74000	3.838000	3.660000	3.67000	-2.133%	125,733	-90.193%
2025-07-25	3.76000	3.770000	3.660000	3.75000	+1.351%	93,759	-90.403%
2025-07-24	3.70000	3.770000	3.660000	3.70000	-0.804%	144,822	-90.273%
2025-07-23	3.74000	3.810000	3.620000	3.73000	+1.913%	218,962	-90.351%
2025-07-22	3.53000	3.700000	3.500000	3.66000	+2.809%	114,562	-90.167%
2025-07-21	3.63000	3.760000	3.505000	3.56000	-1.385%	122,527	-89.890%
2025-07-18	3.76000	3.900100	3.610000	3.61000	-3.733%	86,524	-90.030%
2025-07-17	3.81000	3.850000	3.720000	3.75000	-1.575%	153,702	-90.403%
2025-07-16	3.89000	3.909900	3.790000	3.81000	-2.057%	41,521	-90.554%
2025-07-15	4.04000	4.084500	3.840000	3.89000	-3.713%	143,048	-90.748%
2025-07-14	4.22000	4.230000	4.030000	4.04000	-4.492%	97,374	-91.092%
2025-07-11	4.38000	4.400000	4.140000	4.23000	-4.299%	157,975	-91.492%
2025-07-10	4.46000	4.500000	4.370000	4.42000	-1.996%	75,615	-91.857%
2025-07-09	4.51000	4.570000	4.430000	4.51000	0.000%	32,699	-92.020%
2025-07-08	4.46000	4.630000	4.381000	4.51000	+2.268%	81,987	-92.020%
2025-07-07	4.76000	4.890000	4.250000	4.41000	-10.729%	438,431	-91.839%
2025-07-03	5.00000	5.000000	4.820000	4.94000	-1.002%	80,735	-92.715%
2025-07-02	4.60000	5.000000	4.570000	4.99000	+8.715%	180,572	-92.788%
2025-07-01	4.47000	4.700000	4.460000	4.59000	+2.685%	107,385	-92.159%
2025-06-30	4.53000	4.535000	4.360000	4.47000	-0.445%	142,969	-91.949%
2025-06-27	4.75000	4.800000	4.220000	4.49000	-5.274%	391,501	-91.984%
2025-06-26	4.58000	4.740000	4.580000	4.74000	+3.268%	76,190	-92.407%
2025-06-25	4.66000	4.690000	4.550000	4.59000	-1.923%	87,812	-92.159%
2025-06-24	4.58000	4.760000	4.400000	4.68000	+2.857%	178,515	-92.310%
2025-06-23	4.48000	4.630000	4.410000	4.55000	+0.220%	153,701	-92.090%
2025-06-20	4.73000	4.795000	4.520000	4.54000	-4.017%	114,501	-92.073%
2025-06-18	4.69000	4.870000	4.620000	4.73000	+1.068%	60,313	-92.391%
2025-06-17	4.73000	4.765000	4.570000	4.68000	-3.106%	100,113	-92.310%
2025-06-16	4.41000	5.150000	4.410000	4.83000	+10.274%	208,105	-92.549%
2025-06-13	4.44000	4.542900	4.300000	4.38000	-2.232%	103,830	-91.783%
2025-06-12	4.60000	4.635000	4.470000	4.48000	-3.448%	53,771	-91.967%
2025-06-11	4.81000	4.810000	4.500000	4.64000	-2.316%	99,296	-92.244%
2025-06-10	4.94000	4.940000	4.640000	4.75000	-2.263%	165,499	-92.423%
2025-06-09	5.06000	5.155000	4.860000	4.86000	-3.762%	96,625	-92.595%
2025-06-06	4.94000	5.090000	4.880000	5.05000	+3.272%	83,904	-92.873%
2025-06-05	4.92000	5.020000	4.850000	4.89000	-0.610%	77,039	-92.640%
2025-06-04	5.00000	5.090000	4.864300	4.92000	-1.600%	75,551	-92.685%
2025-06-03	4.83000	5.005000	4.553900	5.00000	+4.167%	140,202	-92.802%
2025-06-02	4.95000	4.965000	4.750000	4.80000	-1.639%	76,121	-92.502%
2025-05-30	4.98000	4.990000	4.750000	4.88000	-1.613%	233,882	-92.625%
2025-05-29	5.06000	5.070000	4.870000	4.96000	-0.998%	42,493	-92.744%
2025-05-28	5.17000	5.175100	4.720000	5.01000	-2.907%	154,623	-92.816%
2025-05-27	4.70000	5.160000	4.600000	5.16000	+11.447%	298,874	-93.025%
2025-05-23	4.60000	4.930000	4.600000	4.63000	+2.208%	233,621	-92.227%
2025-05-22	4.42000	4.610000	4.310000	4.53000	+1.798%	114,044	-92.055%
2025-05-21	4.61000	4.840000	4.380000	4.45000	-4.301%	168,565	-91.912%
2025-05-20	4.75000	4.780000	4.550000	4.65000	-2.311%	157,598	-92.260%
2025-05-19	4.61000	4.780000	4.590000	4.76000	+2.366%	125,084	-92.439%
2025-05-16	4.60000	4.670000	4.450000	4.65000	+2.649%	47,666	-92.260%
2025-05-15	4.49000	4.610000	4.336900	4.53000	+0.221%	97,246	-92.055%
2025-05-14	4.68000	4.680000	4.333909	4.52000	-3.419%	73,919	-92.038%
2025-05-13	4.69000	4.740000	4.390000	4.68000	+0.645%	166,526	-92.310%
2025-05-12	4.85000	4.850000	4.380000	4.65000	-1.274%	182,888	-92.260%
2025-05-09	4.49000	4.755000	4.480000	4.71000	+5.369%	134,956	-92.359%
2025-05-08	4.12000	4.490000	4.120000	4.47000	+8.759%	114,556	-91.949%
2025-05-07	4.19000	4.270000	4.040000	4.11000	-1.439%	134,303	-91.243%
2025-05-06	4.17000	4.290000	4.000000	4.17000	0.000%	157,552	-91.369%
2025-05-05	4.50000	4.590000	4.170000	4.17000	-9.150%	198,301	-91.369%
2025-05-02	4.47000	4.670000	4.380000	4.59000	+5.275%	97,406	-92.159%
2025-05-01	4.23000	4.410000	4.121500	4.36000	+2.588%	59,145	-91.745%
2025-04-30	4.21000	4.368500	4.100000	4.25000	-0.468%	55,864	-91.532%
2025-04-29	4.35000	4.440000	4.100000	4.27000	+0.946%	107,940	-91.571%
2025-04-28	4.30000	4.430000	4.135000	4.23000	-1.628%	58,251	-91.492%
2025-04-25	4.39000	4.490000	4.195000	4.30000	-1.149%	85,141	-91.630%
2025-04-24	4.25000	4.418900	4.190000	4.35000	+2.837%	64,389	-91.726%
2025-04-23	4.33000	4.500000	4.040000	4.23000	-1.168%	98,880	-91.492%
2025-04-22	4.16000	4.410000	4.100000	4.28000	+4.390%	109,948	-91.591%
2025-04-21	4.14000	4.190000	3.850000	4.10000	-0.966%	107,436	-91.222%
2025-04-17	4.23000	4.350000	4.110000	4.14000	-2.358%	41,767	-91.307%
2025-04-16	4.28000	4.525000	4.100000	4.24000	-2.529%	83,918	-91.512%
2025-04-15	4.40000	4.580000	4.340000	4.35000	-2.027%	82,941	-91.726%
2025-04-14	4.61000	4.707700	4.320000	4.44000	+1.835%	89,819	-91.894%
2025-04-11	4.08000	4.490000	4.080000	4.36000	+6.601%	169,305	-91.745%
2025-04-10	4.12000	4.145000	3.955000	4.09000	-1.446%	98,139	-91.200%
2025-04-09	3.68000	4.210000	3.510000	4.15000	+12.162%	238,964	-91.328%
2025-04-08	3.98000	4.140000	3.660000	3.70000	-6.801%	210,372	-90.273%
2025-04-07	3.95000	4.225000	3.750000	3.97000	-3.874%	198,506	-90.935%
2025-04-04	4.20000	4.210000	3.830000	4.13000	-2.594%	281,898	-91.286%
2025-04-03	4.48000	4.625000	4.220000	4.24000	-5.568%	119,461	-91.512%
2025-04-02	4.46000	4.580000	4.405000	4.49000	+0.673%	31,739	-91.984%
2025-04-01	4.55000	4.610000	4.305000	4.46000	-2.300%	90,456	-91.930%
2025-03-31	4.84000	4.865000	4.370000	4.56500	-6.837%	174,422	-92.116%
2025-03-28	4.93000	5.090000	4.714200	4.90000	+1.240%	334,206	-92.655%
2025-03-27	4.38000	5.040000	4.330000	4.84000	+10.502%	620,751	-92.564%
2025-03-26	4.18000	4.390000	4.110000	4.38000	+4.535%	163,361	-91.783%
2025-03-25	4.09000	4.300000	4.020000	4.19000	+2.445%	233,139	-91.411%
2025-03-24	4.34000	4.374800	4.080000	4.09000	-6.193%	80,560	-91.200%
2025-03-21	4.33000	4.400000	4.080000	4.36000	+1.160%	422,389	-91.745%
2025-03-20	4.59000	4.590000	4.280000	4.31000	-6.100%	129,380	-91.650%
2025-03-19	4.20000	4.610000	4.200000	4.59000	+8.511%	294,386	-92.159%
2025-03-18	4.60000	4.766100	4.200000	4.23000	-8.639%	385,073	-91.492%
2025-03-17	4.62000	4.720000	4.520000	4.63000	0.000%	301,883	-92.227%
2025-03-14	4.68000	4.800000	4.580000	4.63000	+0.434%	124,397	-92.227%
2025-03-13	4.77000	5.011000	4.550000	4.61000	-3.958%	153,290	-92.193%
2025-03-12	5.21000	5.327300	4.770000	4.80000	-8.046%	164,639	-92.502%
2025-03-11	5.08000	5.350000	5.040000	5.22000	+2.153%	430,686	-93.105%
2025-03-10	5.10000	5.400000	4.840000	5.11000	-1.541%	575,369	-92.957%
2025-03-07	5.00000	5.215000	4.890000	5.19000	+4.217%	411,021	-93.066%
2025-03-06	4.53000	5.008200	4.520000	4.98000	+13.182%	1,084,648	-92.773%
2025-03-05	4.12000	4.410000	4.080000	4.40000	+9.726%	552,909	-91.820%
2025-03-04	3.91000	4.020000	3.685000	4.01000	+1.777%	347,529	-91.025%
2025-03-03	4.03000	4.135000	3.930000	3.94000	-1.990%	368,096	-90.865%
2025-02-28	4.19000	4.190000	4.000000	4.02000	-4.513%	493,118	-91.047%
2025-02-27	4.51000	4.510000	4.200000	4.21000	-4.100%	240,244	-91.451%
2025-02-26	4.47000	4.590000	4.370000	4.39000	-1.790%	172,903	-91.802%
2025-02-25	4.56000	4.640000	4.370000	4.47000	-1.325%	223,150	-91.949%
2025-02-24	4.55000	4.620000	4.475000	4.53000	-0.440%	149,390	-92.055%
2025-02-21	4.77000	4.830000	4.550000	4.55000	-4.008%	147,580	-92.090%
2025-02-20	4.76000	4.798100	4.520000	4.74000	+0.637%	256,828	-92.407%
2025-02-19	4.93000	4.980000	4.690000	4.71000	-2.484%	245,114	-92.359%
2025-02-18	4.90000	5.034000	4.740000	4.83000	-2.621%	529,796	-92.549%
2025-02-14	4.75000	4.980000	4.420000	4.96000	+4.752%	946,899	-92.744%
2025-02-13	4.93000	5.140000	4.660000	4.73500	-0.941%	763,682	-92.399%
2025-02-12	5.41000	5.440000	4.705000	4.78000	-13.874%	625,103	-92.471%
2025-02-11	5.65000	5.760000	5.510000	5.55000	-2.460%	326,163	-93.515%
2025-02-10	5.57000	5.720000	5.520000	5.69000	+2.523%	375,835	-93.675%

.dark-mode .qNYJHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNYJHd{ color: #333333; background-color: white; border: 2px solid #333333; }BIOXBioceres Crop Solutions Corp.stock NASDAQ

BIOX
Bioceres Crop Solutions Corp.
stock NASDAQ