7,517.41

-32.53

-0.43%

52,094.49

-295.26

-0.56%

25,164.48

-88.66

-0.35%

2,812.49

-28.32

-1.00%

4.9810

+0.1170

+2.41%

20.81

+0.89

+4.46%

4,047.30

-67.20

-1.63%

74,167.84

-619.66

-0.83%

Crude Oil Dec 26

85.34

-1.51

-1.74%

US Private Equity

10,850.15

0.00

0.00%

NasdaqCM - Nasdaq Real Time Price USD

Bioceres Crop Solutions Corp. (BIOX)

0.2345 -0.0029 (-1.27%)

As of 9:53:23 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 10, 2026	0.2374	0.2380	0.2122	0.2344	0.2344	7,137
Nov 9, 2026	0.2350	0.2600	0.2130	0.2370	0.2370	124,500
Nov 6, 2026	0.2260	0.2590	0.2110	0.2340	0.2340	244,800
Nov 5, 2026	0.2540	0.2540	0.2100	0.2130	0.2130	193,500
Nov 4, 2026	0.2280	0.2570	0.2130	0.2530	0.2530	344,500
Nov 3, 2026	0.2260	0.2400	0.2200	0.2260	0.2260	138,900
Nov 2, 2026	0.2150	0.2300	0.2050	0.2220	0.2220	432,200
Oct 30, 2026	0.2090	0.2300	0.2060	0.2080	0.2080	124,800
Oct 29, 2026	0.2420	0.2500	0.2110	0.2300	0.2300	199,200
Oct 28, 2026	0.2300	0.2550	0.2010	0.2490	0.2490	378,800
Oct 27, 2026	0.2100	0.2390	0.2030	0.2370	0.2370	246,700
Oct 26, 2026	0.2280	0.2390	0.2010	0.2030	0.2030	387,800
Oct 23, 2026	0.2600	0.2720	0.1900	0.2350	0.2350	549,100
Oct 22, 2026	0.2420	0.2740	0.2420	0.2550	0.2550	151,200
Oct 21, 2026	0.2590	0.2600	0.2340	0.2450	0.2450	179,400
Oct 20, 2026	0.2600	0.2600	0.2400	0.2520	0.2520	233,500
Oct 19, 2026	0.2870	0.2870	0.2530	0.2550	0.2550	263,300
Oct 16, 2026	0.2900	0.3060	0.2610	0.2760	0.2760	334,000
Oct 15, 2026	0.3000	0.3220	0.2800	0.2940	0.2940	251,200
Oct 14, 2026	0.3250	0.3330	0.3000	0.3000	0.3000	239,800
Oct 13, 2026	0.3300	0.3350	0.3210	0.3250	0.3250	31,200
Oct 12, 2026	0.3300	0.3350	0.3200	0.3310	0.3310	110,100
Oct 9, 2026	0.3270	0.3350	0.3200	0.3280	0.3280	127,300
Oct 8, 2026	0.3210	0.3370	0.3210	0.3280	0.3280	55,100
Oct 7, 2026	0.3400	0.3460	0.3230	0.3350	0.3350	131,300
Oct 6, 2026	0.3270	0.3510	0.3270	0.3400	0.3400	93,100
Oct 5, 2026	0.3400	0.3560	0.3150	0.3460	0.3460	288,300
Oct 2, 2026	0.3440	0.3600	0.3400	0.3420	0.3420	73,400
Oct 1, 2026	0.3500	0.3580	0.3470	0.3490	0.3490	34,800
Sep 30, 2026	0.3480	0.3590	0.3340	0.3480	0.3480	56,600
Sep 29, 2026	0.3740	0.3740	0.3350	0.3460	0.3460	185,000
Sep 28, 2026	0.3640	0.3840	0.3500	0.3580	0.3580	39,000
Sep 25, 2026	0.3740	0.3800	0.3580	0.3740	0.3740	73,300
Sep 24, 2026	0.3810	0.3860	0.3510	0.3710	0.3710	239,100
Sep 23, 2026	0.3510	0.3940	0.3300	0.3920	0.3920	413,800
Sep 22, 2026	0.3590	0.3610	0.3210	0.3600	0.3600	633,900
Sep 21, 2026	0.3690	0.3770	0.3480	0.3590	0.3590	433,400
Sep 18, 2026	0.4000	0.4000	0.3430	0.3600	0.3600	809,100
Sep 17, 2026	0.3910	0.3980	0.3530	0.3680	0.3680	313,300
Sep 16, 2026	0.4080	0.4130	0.3720	0.3860	0.3860	127,200
Sep 15, 2026	0.4060	0.4300	0.3650	0.4050	0.4050	821,700
Sep 14, 2026	0.4400	0.4400	0.4110	0.4280	0.4280	275,600
Sep 11, 2026	0.4110	0.4400	0.4100	0.4190	0.4190	63,500
Sep 10, 2026	0.4130	0.4300	0.4100	0.4230	0.4230	66,700
Sep 9, 2026	0.4310	0.4400	0.4250	0.4260	0.4260	75,900
Sep 8, 2026	0.4210	0.4500	0.4100	0.4220	0.4220	164,000
Sep 4, 2026	0.4290	0.4460	0.4100	0.4340	0.4340	70,300
Sep 3, 2026	0.4340	0.4500	0.4110	0.4190	0.4190	162,200
Sep 2, 2026	0.4450	0.4700	0.4290	0.4470	0.4470	197,900
Sep 1, 2026	0.4140	0.4600	0.4100	0.4600	0.4600	500,800
Aug 31, 2026	0.4100	0.5730	0.4000	0.4300	0.4300	5,735,300
Aug 28, 2026	0.4040	0.4300	0.4000	0.4100	0.4100	148,400
Aug 27, 2026	0.4110	0.4250	0.4000	0.4040	0.4040	93,400
Aug 26, 2026	0.4130	0.4440	0.4040	0.4160	0.4160	63,100
Aug 25, 2026	0.4100	0.4500	0.4010	0.4200	0.4200	254,400
Aug 24, 2026	0.4400	0.4500	0.4000	0.4120	0.4120	211,400
Aug 21, 2026	0.4610	0.4800	0.4200	0.4410	0.4410	825,000
Aug 20, 2026	0.4090	0.4500	0.4000	0.4500	0.4500	124,000
Aug 19, 2026	0.4250	0.4250	0.4020	0.4150	0.4150	146,900
Aug 18, 2026	0.4200	0.4300	0.3800	0.4170	0.4170	284,700
Aug 17, 2026	0.4590	0.4590	0.4140	0.4370	0.4370	57,700
Aug 14, 2026	0.4210	0.4670	0.4130	0.4490	0.4490	214,400
Aug 13, 2026	0.3800	0.4360	0.3700	0.4300	0.4300	415,700
Aug 12, 2026	0.3780	0.3800	0.3600	0.3800	0.3800	387,000
Aug 11, 2026	0.3520	0.3700	0.3350	0.3590	0.3590	91,400
Aug 10, 2026	0.3440	0.3580	0.3320	0.3580	0.3580	115,700
Aug 7, 2026	0.3760	0.3760	0.3430	0.3440	0.3440	228,200
Aug 6, 2026	0.3790	0.3900	0.3440	0.3600	0.3600	79,000
Aug 5, 2026	0.3890	0.3900	0.3630	0.3640	0.3640	110,900
Aug 4, 2026	0.3600	0.3860	0.3430	0.3780	0.3780	47,000
Aug 3, 2026	0.3860	0.4000	0.3570	0.3690	0.3690	185,300
Jul 31, 2026	0.3320	0.3600	0.3320	0.3600	0.3600	66,900
Jul 30, 2026	0.3240	0.3560	0.3120	0.3350	0.3350	58,300
Jul 29, 2026	0.3280	0.3400	0.3100	0.3230	0.3230	79,200
Jul 28, 2026	0.3220	0.3400	0.3120	0.3230	0.3230	58,700
Jul 27, 2026	0.3500	0.3500	0.3100	0.3290	0.3290	87,000
Jul 24, 2026	0.3410	0.3530	0.3200	0.3430	0.3430	87,300
Jul 23, 2026	0.3400	0.3650	0.3010	0.3480	0.3480	318,000
Jul 22, 2026	0.3500	0.3500	0.3300	0.3430	0.3430	37,000
Jul 21, 2026	0.3420	0.3600	0.3330	0.3480	0.3480	78,000
Jul 20, 2026	0.3480	0.3600	0.3360	0.3440	0.3440	23,800
Jul 17, 2026	0.3410	0.3700	0.3350	0.3500	0.3500	52,600
Jul 16, 2026	0.3590	0.3700	0.3420	0.3490	0.3490	78,300
Jul 15, 2026	0.3590	0.3700	0.3420	0.3500	0.3500	131,500
Jul 14, 2026	0.3500	0.3590	0.3410	0.3500	0.3500	96,000
Jul 13, 2026	0.3590	0.3650	0.3350	0.3410	0.3410	143,800
Jul 10, 2026	0.3340	0.3700	0.3330	0.3430	0.3430	53,000
Jul 9, 2026	0.3400	0.3630	0.3350	0.3360	0.3360	82,900
Jul 8, 2026	0.3200	0.3500	0.3200	0.3300	0.3300	239,800
Jul 7, 2026	0.3510	0.3610	0.3280	0.3290	0.3290	140,900
Jul 6, 2026	0.3220	0.3700	0.3220	0.3590	0.3590	165,400
Jul 2, 2026	0.3520	0.3700	0.3310	0.3310	0.3310	111,200
Jul 1, 2026	0.3620	0.3760	0.3400	0.3450	0.3450	209,600
Jun 30, 2026	0.3260	0.3610	0.3200	0.3500	0.3500	244,000
Jun 29, 2026	0.3300	0.3610	0.3200	0.3320	0.3320	288,000
Jun 26, 2026	0.3150	0.3420	0.3110	0.3350	0.3350	304,000
Jun 25, 2026	0.3400	0.3710	0.3140	0.3250	0.3250	390,400
Jun 24, 2026	0.3720	0.3790	0.3360	0.3440	0.3440	372,100
Jun 23, 2026	0.3730	0.3980	0.3700	0.3720	0.3720	131,800
Jun 22, 2026	0.3750	0.4010	0.3750	0.3800	0.3800	157,400
Jun 18, 2026	0.3940	0.4150	0.3700	0.3730	0.3730	782,900
Jun 17, 2026	0.4080	0.4270	0.3950	0.3950	0.3950	238,500
Jun 16, 2026	0.4350	0.4350	0.4030	0.4080	0.4080	429,600
Jun 15, 2026	0.4450	0.4450	0.4210	0.4250	0.4250	52,600
Jun 12, 2026	0.4290	0.4360	0.4200	0.4200	0.4200	109,400
Jun 11, 2026	0.4300	0.4500	0.4200	0.4250	0.4250	172,800
Jun 10, 2026	0.4490	0.4610	0.4280	0.4280	0.4280	67,200
Jun 9, 2026	0.4510	0.4610	0.4340	0.4350	0.4350	123,900
Jun 8, 2026	0.4300	0.4500	0.4200	0.4290	0.4290	259,400
Jun 5, 2026	0.4450	0.4600	0.4200	0.4200	0.4200	177,700
Jun 4, 2026	0.4510	0.4680	0.4410	0.4550	0.4550	121,700
Jun 3, 2026	0.5100	0.5200	0.4590	0.4590	0.4590	346,200
Jun 2, 2026	0.5110	0.5310	0.4690	0.4910	0.4910	478,700
Jun 1, 2026	0.4430	0.5090	0.4240	0.4800	0.4800	767,900
May 29, 2026	0.4250	0.4600	0.4120	0.4460	0.4460	723,800
May 28, 2026	0.4050	0.4300	0.4050	0.4250	0.4250	261,800
May 27, 2026	0.4060	0.4300	0.4050	0.4170	0.4170	271,200
May 26, 2026	0.4400	0.4400	0.4100	0.4160	0.4160	195,200
May 22, 2026	0.4270	0.4440	0.4100	0.4140	0.4140	123,000
May 21, 2026	0.4380	0.4400	0.4050	0.4350	0.4350	487,500
May 20, 2026	0.4200	0.4390	0.4100	0.4300	0.4300	149,000
May 19, 2026	0.4300	0.4500	0.4100	0.4200	0.4200	226,400
May 18, 2026	0.4550	0.4550	0.4210	0.4380	0.4380	153,400
May 15, 2026	0.4430	0.4760	0.4270	0.4290	0.4290	146,700
May 14, 2026	0.4070	0.4610	0.4000	0.4490	0.4490	280,000
May 13, 2026	0.4600	0.4830	0.4020	0.4090	0.4090	782,900
May 12, 2026	0.5210	0.5210	0.4510	0.4510	0.4510	557,900
May 11, 2026	0.4970	0.5600	0.4930	0.5430	0.5430	331,700
May 8, 2026	0.4810	0.4930	0.4650	0.4700	0.4700	91,100
May 7, 2026	0.4800	0.5000	0.4700	0.4730	0.4730	150,400
May 6, 2026	0.4960	0.4990	0.4740	0.4820	0.4820	205,200
May 5, 2026	0.4410	0.4750	0.4410	0.4690	0.4690	376,700
May 4, 2026	0.4680	0.4700	0.4400	0.4470	0.4470	608,900
May 1, 2026	0.4890	0.5220	0.4670	0.4680	0.4680	104,600
Apr 30, 2026	0.4710	0.5200	0.4660	0.4670	0.4670	173,400
Apr 29, 2026	0.4880	0.4980	0.4640	0.4800	0.4800	227,300
Apr 28, 2026	0.5100	0.5200	0.4840	0.4960	0.4960	324,700
Apr 27, 2026	0.5610	0.5770	0.5100	0.5230	0.5230	391,300
Apr 24, 2026	0.5920	0.6190	0.5400	0.5410	0.5410	360,400
Apr 23, 2026	0.6320	0.6400	0.5610	0.5920	0.5920	490,400
Apr 22, 2026	0.6370	0.6500	0.6090	0.6380	0.6380	140,200
Apr 21, 2026	0.6920	0.7000	0.6010	0.6040	0.6040	732,700
Apr 20, 2026	0.6000	0.6730	0.5800	0.6680	0.6680	308,600
Apr 17, 2026	0.6500	0.6600	0.5940	0.5940	0.5940	368,200
Apr 16, 2026	0.5800	0.6420	0.5800	0.6380	0.6380	391,300
Apr 15, 2026	0.6100	0.6100	0.5600	0.5800	0.5800	392,500
Apr 14, 2026	0.5900	0.6160	0.5810	0.5860	0.5860	237,800
Apr 13, 2026	0.5500	0.5940	0.5400	0.5780	0.5780	331,800
Apr 10, 2026	0.5350	0.5790	0.5350	0.5510	0.5510	275,800
Apr 9, 2026	0.5500	0.5940	0.5200	0.5250	0.5250	580,700
Apr 8, 2026	0.5490	0.5800	0.5300	0.5800	0.5800	420,400
Apr 7, 2026	0.5740	0.6440	0.5070	0.5200	0.5200	877,700
Apr 6, 2026	0.5420	0.5850	0.5400	0.5580	0.5580	493,700
Apr 2, 2026	0.4850	0.5680	0.4600	0.5400	0.5400	564,700
Apr 1, 2026	0.4570	0.4830	0.4360	0.4750	0.4750	334,200
Mar 31, 2026	0.4210	0.4500	0.4030	0.4450	0.4450	309,000
Mar 30, 2026	0.3970	0.4190	0.3900	0.4070	0.4070	175,500
Mar 27, 2026	0.4110	0.4200	0.3900	0.3910	0.3910	234,900
Mar 26, 2026	0.4100	0.4400	0.4100	0.4220	0.4220	480,600
Mar 25, 2026	0.4160	0.4420	0.4050	0.4170	0.4170	451,100
Mar 24, 2026	0.3800	0.4240	0.3800	0.4100	0.4100	367,800
Mar 23, 2026	0.3860	0.3990	0.3600	0.3900	0.3900	284,300
Mar 20, 2026	0.3900	0.3900	0.3500	0.3720	0.3720	595,400
Mar 19, 2026	0.3700	0.3930	0.3470	0.3900	0.3900	1,435,000
Mar 18, 2026	0.4140	0.4140	0.3700	0.3710	0.3710	1,533,800
Mar 17, 2026	0.4620	0.4620	0.4050	0.4140	0.4140	1,026,500
Mar 16, 2026	0.4920	0.5200	0.4120	0.4350	0.4350	2,592,000
Mar 13, 2026	0.5700	0.5800	0.5150	0.5280	0.5280	1,630,300
Mar 12, 2026	0.5340	0.7000	0.5340	0.6060	0.6060	13,042,700
Mar 11, 2026	0.5120	0.5340	0.5000	0.5190	0.5190	278,500
Mar 10, 2026	0.5480	0.5530	0.5200	0.5250	0.5250	545,000
Mar 9, 2026	0.5390	0.5540	0.5040	0.5360	0.5360	1,138,100
Mar 6, 2026	0.5610	0.5700	0.5130	0.5360	0.5360	449,300
Mar 5, 2026	0.5400	0.5870	0.5200	0.5600	0.5600	560,300
Mar 4, 2026	0.5200	0.5490	0.4700	0.5400	0.5400	952,800
Mar 3, 2026	0.4520	0.5310	0.4000	0.5200	0.5200	1,002,900
Mar 2, 2026	0.5400	0.5600	0.4510	0.4590	0.4590	1,624,800
Feb 27, 2026	0.5730	0.5790	0.5400	0.5600	0.5600	746,600
Feb 26, 2026	0.5500	0.5820	0.5400	0.5500	0.5500	346,900
Feb 25, 2026	0.5650	0.5970	0.5500	0.5500	0.5500	359,800
Feb 24, 2026	0.5400	0.6080	0.5400	0.5700	0.5700	595,300
Feb 23, 2026	0.6000	0.6190	0.5430	0.5510	0.5510	268,700
Feb 20, 2026	0.6200	0.6400	0.5900	0.5940	0.5940	146,600
Feb 19, 2026	0.6200	0.6410	0.5900	0.6130	0.6130	211,900
Feb 18, 2026	0.5900	0.6700	0.5800	0.6250	0.6250	321,000
Feb 17, 2026	0.5900	0.6100	0.5620	0.5890	0.5890	142,000
Feb 13, 2026	0.5850	0.6170	0.5760	0.5870	0.5870	322,600
Feb 12, 2026	0.6250	0.6250	0.5800	0.6000	0.6000	456,300
Feb 11, 2026	0.5990	0.6300	0.5610	0.6280	0.6280	516,600
Feb 10, 2026	0.5980	0.6280	0.5700	0.5840	0.5840	667,900
Feb 9, 2026	0.5840	0.6100	0.5510	0.5740	0.5740	558,500
Feb 6, 2026	0.5480	0.6000	0.5340	0.5650	0.5650	703,700
Feb 5, 2026	0.6000	0.6210	0.5290	0.5330	0.5330	1,167,900
Feb 4, 2026	0.6000	0.7360	0.5800	0.6000	0.6000	4,121,700
Feb 3, 2026	0.8700	0.8900	0.5650	0.5800	0.5800	1,857,800
Feb 2, 2026	0.8700	0.9600	0.8550	0.8640	0.8640	541,200
Jan 30, 2026	0.9600	1.0000	0.8320	0.8380	0.8380	2,101,200
Jan 29, 2026	1.1300	1.1400	0.9520	0.9680	0.9680	901,900
Jan 28, 2026	1.1600	1.1700	1.1100	1.1300	1.1300	341,300
Jan 27, 2026	1.1700	1.1800	1.1200	1.1600	1.1600	714,900
Jan 26, 2026	1.2100	1.2700	1.1300	1.1400	1.1400	614,200
Jan 23, 2026	1.2100	1.2950	1.2000	1.2000	1.2000	720,800
Jan 22, 2026	1.2400	1.2630	1.1900	1.2100	1.2100	487,800
Jan 21, 2026	1.3100	1.3250	1.1900	1.2200	1.2200	591,600
Jan 20, 2026	1.2600	1.3200	1.2400	1.3000	1.3000	228,300
Jan 16, 2026	1.3500	1.4000	1.2900	1.2900	1.2900	219,300
Jan 15, 2026	1.2300	1.3550	1.2280	1.3300	1.3300	592,600
Jan 14, 2026	1.2200	1.2400	1.1900	1.2300	1.2300	351,600
Jan 13, 2026	1.2200	1.2500	1.1800	1.2200	1.2200	351,800
Jan 12, 2026	1.2500	1.2750	1.1700	1.1900	1.1900	748,600
Jan 9, 2026	1.3500	1.3750	1.2500	1.2600	1.2600	648,300
Jan 8, 2026	1.4100	1.4350	1.3500	1.3500	1.3500	622,200
Jan 7, 2026	1.5000	1.5600	1.3700	1.4300	1.4300	691,200
Jan 6, 2026	1.4400	1.5400	1.4000	1.5300	1.5300	373,500
Jan 5, 2026	1.3400	1.4500	1.3100	1.4400	1.4400	785,800
Jan 2, 2026	1.3100	1.3850	1.2500	1.3500	1.3500	458,500
Dec 31, 2025	1.3100	1.3300	1.2700	1.3100	1.3100	141,200
Dec 30, 2025	1.2600	1.3350	1.2550	1.3000	1.3000	264,700
Dec 29, 2025	1.3300	1.3300	1.2600	1.2700	1.2700	315,800
Dec 26, 2025	1.3500	1.3600	1.3100	1.3200	1.3200	140,000
Dec 24, 2025	1.3300	1.3760	1.3300	1.3600	1.3600	62,100
Dec 23, 2025	1.3500	1.3900	1.3100	1.3500	1.3500	633,600
Dec 22, 2025	1.4000	1.4200	1.3500	1.3500	1.3500	404,900
Dec 19, 2025	1.3800	1.4300	1.3500	1.4000	1.4000	1,098,900
Dec 18, 2025	1.5000	1.5100	1.3750	1.3900	1.3900	628,500
Dec 17, 2025	1.5200	1.5380	1.4300	1.4900	1.4900	566,400
Dec 16, 2025	1.5500	1.6000	1.4950	1.5100	1.5100	402,200
Dec 15, 2025	1.5800	1.6450	1.5500	1.5500	1.5500	646,600
Dec 12, 2025	1.6100	1.6500	1.5700	1.5700	1.5700	309,700
Dec 11, 2025	1.5900	1.6400	1.5700	1.5800	1.5800	284,700
Dec 10, 2025	1.6800	1.7000	1.5500	1.6100	1.6100	419,600
Dec 9, 2025	1.4800	1.6800	1.4800	1.6700	1.6700	569,200
Dec 8, 2025	1.5300	1.5700	1.4800	1.4800	1.4800	249,100
Dec 5, 2025	1.5900	1.6100	1.5000	1.5000	1.5000	256,000
Dec 4, 2025	1.5700	1.6100	1.5500	1.5800	1.5800	180,500
Dec 3, 2025	1.6100	1.6700	1.5700	1.5900	1.5900	643,300
Dec 2, 2025	1.6500	1.6500	1.6000	1.6200	1.6200	141,000
Dec 1, 2025	1.6900	1.7300	1.6100	1.6200	1.6200	259,600
Nov 28, 2025	1.6200	1.7320	1.5800	1.7200	1.7200	194,700
Nov 26, 2025	1.5400	1.6400	1.5300	1.6200	1.6200	505,800
Nov 25, 2025	1.5500	1.5800	1.5100	1.5400	1.5400	245,300
Nov 24, 2025	1.5000	1.6600	1.4200	1.5500	1.5500	805,100
Nov 21, 2025	1.4400	1.5200	1.4000	1.4900	1.4900	229,500
Nov 20, 2025	1.5900	1.6100	1.4200	1.4300	1.4300	416,600
Nov 19, 2025	1.6000	1.6480	1.5700	1.5700	1.5700	219,000
Nov 18, 2025	1.5100	1.6500	1.5000	1.6300	1.6300	465,000
Nov 17, 2025	1.6600	1.6850	1.5400	1.5450	1.5450	508,000
Nov 14, 2025	1.7100	1.7510	1.6600	1.6800	1.6800	499,800
Nov 13, 2025	1.8800	1.8800	1.7000	1.7100	1.7100	639,600
Nov 12, 2025	1.9400	2.0300	1.7350	1.8700	1.8700	1,185,800
Nov 11, 2025	1.7400	1.9700	1.7400	1.9300	1.9300	585,300
Nov 10, 2025	1.8200	1.8500	1.7200	1.7400	1.7400	346,300

Mobilize your Website

View Site in Mobile | Classic

Share by: