Bioceres Crop Solutions Corp. - Ordinary Shares (BIOX)
4.4900
+0.0300 (0.67%)
NASDAQ · Last Trade: Apr 2nd, 8:37 PM EDT
Historical Prices For Bioceres Crop Solutions Corp. - Ordinary Shares (BIOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.46 | 4.58 | 4.41 | 4.49 | 30,739 | 4.49 |
| 4/01/2025 | 4.55 | 4.61 | 4.30 | 4.46 | 90,456 | 4.46 |
| 3/31/2025 | 4.84 | 4.87 | 4.37 | 4.57 | 174,422 | 4.57 |
| 3/28/2025 | 4.93 | 5.09 | 4.71 | 4.90 | 334,206 | 4.90 |
| 3/27/2025 | 4.38 | 5.04 | 4.33 | 4.84 | 620,551 | 4.84 |
| 3/26/2025 | 4.18 | 4.39 | 4.11 | 4.38 | 163,361 | 4.38 |
| 3/25/2025 | 4.09 | 4.30 | 4.02 | 4.19 | 233,139 | 4.19 |
| 3/24/2025 | 4.34 | 4.37 | 4.08 | 4.09 | 80,829 | 4.09 |
| 3/21/2025 | 4.33 | 4.40 | 4.08 | 4.36 | 422,612 | 4.36 |
| 3/20/2025 | 4.59 | 4.59 | 4.28 | 4.31 | 129,380 | 4.31 |
| 3/19/2025 | 4.20 | 4.61 | 4.20 | 4.59 | 294,386 | 4.59 |
| 3/18/2025 | 4.60 | 4.77 | 4.20 | 4.23 | 385,232 | 4.23 |
| 3/17/2025 | 4.62 | 4.72 | 4.52 | 4.63 | 301,969 | 4.63 |
| 3/14/2025 | 4.68 | 4.80 | 4.58 | 4.63 | 124,397 | 4.63 |
| 3/13/2025 | 4.77 | 5.01 | 4.55 | 4.61 | 153,269 | 4.61 |
| 3/12/2025 | 5.21 | 5.33 | 4.77 | 4.80 | 164,639 | 4.80 |
| 3/11/2025 | 5.08 | 5.35 | 5.04 | 5.22 | 430,686 | 5.22 |
| 3/10/2025 | 5.10 | 5.40 | 4.84 | 5.11 | 575,339 | 5.11 |
| 3/07/2025 | 5.00 | 5.21 | 4.89 | 5.19 | 411,321 | 5.19 |
| 3/06/2025 | 4.53 | 5.01 | 4.52 | 4.98 | 1,084,602 | 4.98 |
| 3/05/2025 | 4.12 | 4.41 | 4.08 | 4.40 | 552,780 | 4.40 |
| 3/04/2025 | 3.91 | 4.02 | 3.69 | 4.01 | 347,655 | 4.01 |
| 3/03/2025 | 4.03 | 4.13 | 3.93 | 3.94 | 367,596 | 3.94 |
| 2/28/2025 | 4.19 | 4.19 | 4.00 | 4.02 | 493,251 | 4.02 |
| 2/27/2025 | 4.51 | 4.51 | 4.20 | 4.21 | 240,318 | 4.21 |
| 2/26/2025 | 4.47 | 4.59 | 4.37 | 4.39 | 172,903 | 4.39 |
| 2/25/2025 | 4.56 | 4.64 | 4.37 | 4.47 | 223,350 | 4.47 |
| 2/24/2025 | 4.55 | 4.62 | 4.47 | 4.53 | 149,390 | 4.53 |
| 2/21/2025 | 4.77 | 4.83 | 4.55 | 4.55 | 147,780 | 4.55 |
| 2/20/2025 | 4.76 | 4.80 | 4.52 | 4.74 | 256,828 | 4.74 |
| 2/19/2025 | 4.93 | 4.98 | 4.69 | 4.71 | 245,114 | 4.71 |
| 2/18/2025 | 4.90 | 5.03 | 4.74 | 4.83 | 529,796 | 4.83 |
| 2/14/2025 | 4.75 | 4.98 | 4.42 | 4.96 | 946,899 | 4.96 |
| 2/13/2025 | 4.93 | 5.14 | 4.66 | 4.74 | 763,654 | 4.74 |
| 2/12/2025 | 5.41 | 5.44 | 4.71 | 4.78 | 625,197 | 4.78 |
| 2/11/2025 | 5.65 | 5.76 | 5.51 | 5.55 | 324,519 | 5.55 |
| 2/10/2025 | 5.57 | 5.72 | 5.52 | 5.69 | 376,493 | 5.69 |
| 2/07/2025 | 5.55 | 5.81 | 5.50 | 5.55 | 674,980 | 5.55 |
| 2/06/2025 | 6.36 | 6.36 | 5.50 | 5.58 | 801,359 | 5.58 |
| 2/05/2025 | 6.85 | 6.86 | 6.64 | 6.67 | 105,739 | 6.67 |
| 2/04/2025 | 6.55 | 6.85 | 6.55 | 6.84 | 115,745 | 6.84 |
| 2/03/2025 | 6.70 | 6.71 | 6.52 | 6.55 | 100,464 | 6.55 |
| 1/31/2025 | 7.05 | 7.12 | 6.81 | 6.85 | 138,554 | 6.85 |
| 1/30/2025 | 6.96 | 7.05 | 6.87 | 7.00 | 292,959 | 7.00 |
| 1/29/2025 | 6.80 | 7.02 | 6.78 | 7.00 | 71,558 | 7.00 |
| 1/28/2025 | 6.97 | 7.04 | 6.65 | 6.87 | 164,844 | 6.87 |
| 1/27/2025 | 7.13 | 7.17 | 6.92 | 7.00 | 69,392 | 7.00 |
| 1/24/2025 | 7.02 | 7.23 | 6.77 | 7.18 | 155,061 | 7.18 |
| 1/23/2025 | 6.95 | 7.00 | 6.74 | 6.85 | 184,569 | 6.85 |
| 1/22/2025 | 7.15 | 7.44 | 6.94 | 7.00 | 246,169 | 7.00 |
| 1/21/2025 | 6.85 | 7.33 | 6.79 | 7.22 | 209,880 | 7.22 |
| 1/17/2025 | 6.91 | 6.99 | 6.77 | 6.89 | 123,341 | 6.89 |
| 1/16/2025 | 7.00 | 7.00 | 6.87 | 6.91 | 856,973 | 6.91 |
| 1/15/2025 | 7.06 | 7.12 | 6.85 | 6.98 | 150,276 | 6.98 |
| 1/14/2025 | 6.50 | 7.07 | 6.40 | 7.00 | 243,565 | 7.00 |
| 1/13/2025 | 6.53 | 6.65 | 6.35 | 6.44 | 205,452 | 6.44 |
| 1/10/2025 | 6.59 | 6.99 | 6.47 | 6.54 | 116,166 | 6.54 |
| 1/08/2025 | 6.80 | 7.11 | 6.50 | 6.66 | 235,216 | 6.66 |
| 1/07/2025 | 6.63 | 7.12 | 6.62 | 6.79 | 250,216 | 6.79 |
| 1/06/2025 | 6.45 | 6.74 | 6.40 | 6.61 | 63,361 | 6.61 |
| 1/03/2025 | 6.70 | 6.73 | 6.33 | 6.40 | 141,216 | 6.40 |