Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioceres Crop S (BIOX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.48 0.563 0.48 0.5403 41,599
2nd Apr 2026 (Thu) 0.48 0.563 0.48 0.5403 41,599
1st Apr 2026 (Wed) 0.45 0.48 0.45 0.475 19,413
31st Mar 2026 (Tue) 0.42 0.45 0.4046 0.4449 24,565
30th Mar 2026 (Mon) 0.391 0.4183 0.39 0.407 10,262
27th Mar 2026 (Fri) 0.411 0.411 0.39 0.391 16,500
26th Mar 2026 (Thu) 0.4174 0.4399 0.412 0.4218 28,447
25th Mar 2026 (Wed) 0.4114 0.4416 0.4097 0.4171 22,022
24th Mar 2026 (Tue) 0.3889 0.4193 0.3858 0.4097 14,111
23rd Mar 2026 (Mon) 0.3736 0.3955 0.3634 0.3897 15,185
20th Mar 2026 (Fri) 0.381 0.381 0.3511 0.372 12,840
19th Mar 2026 (Thu) 0.3716 0.3915 0.3517 0.39 38,587
18th Mar 2026 (Wed) 0.408 0.408 0.37 0.3706 129,207
17th Mar 2026 (Tue) 0.4478 0.4487 0.4052 0.414 74,964
16th Mar 2026 (Mon) 0.4749 0.5174 0.412 0.4354 154,744
13th Mar 2026 (Fri) 0.561 0.561 0.5151 0.5276 97,702
12th Mar 2026 (Thu) 0.549 0.6982 0.549 0.6055 678,642
11th Mar 2026 (Wed) 0.5199 0.5299 0.5001 0.5188 13,656
10th Mar 2026 (Tue) 0.5382 0.5494 0.52 0.5251 20,632
9th Mar 2026 (Mon) 0.528 0.5506 0.5059 0.5357 28,585
6th Mar 2026 (Fri) 0.56 0.56 0.5139 0.5357 15,210
5th Mar 2026 (Thu) 0.5311 0.5864 0.5311 0.56 37,064
4th Mar 2026 (Wed) 0.5146 0.5457 0.4801 0.54 66,774
3rd Mar 2026 (Tue) 0.4558 0.5309 0.40 0.52 30,615
2nd Mar 2026 (Mon) 0.54 0.5489 0.4507 0.459 73,279
27th Feb 2026 (Fri) 0.55 0.5732 0.5402 0.56 17,023
26th Feb 2026 (Thu) 0.5541 0.561 0.5404 0.55 13,774
25th Feb 2026 (Wed) 0.5977 0.5977 0.5502 0.5502 0
24th Feb 2026 (Tue) 0.5977 0.5977 0.5513 0.5513 0
23rd Feb 2026 (Mon) 0.5977 0.60 0.543 0.5513 21,128
20th Feb 2026 (Fri) 0.617 0.62 0.6058 0.594 4,113
19th Feb 2026 (Thu) 0.6053 0.63 0.60 0.613 11,823
18th Feb 2026 (Wed) 0.5877 0.651 0.5877 0.625 22,572
17th Feb 2026 (Tue) 0.58 0.5976 0.562 0.5886 5,245
16th Feb 2026 (Mon) 0.581 0.61 0.578 0.5865 12,129
13th Feb 2026 (Fri) 0.581 0.61 0.578 0.5865 12,129
12th Feb 2026 (Thu) 0.6232 0.6233 0.5805 0.60 11,706
11th Feb 2026 (Wed) 0.63 0.63 0.57 0.628 31,182
10th Feb 2026 (Tue) 0.59 0.62 0.581 0.5843 22,636
9th Feb 2026 (Mon) 0.58 0.5994 0.551 0.5738 18,538
6th Feb 2026 (Fri) 0.5478 0.60 0.5341 0.5651 71,215
5th Feb 2026 (Thu) 0.5995 0.5995 0.5289 0.5331 28,270
FTSE 100 Latest
Value10,436.29
Change71.50