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
20th May 2026 (Wed) 0.4122 0.4375 0.41 0.4301 8,952
19th May 2026 (Tue) 0.4273 0.4338 0.41 0.4201 24,297
18th May 2026 (Mon) 0.4352 0.445 0.429 0.4383 6,837
15th May 2026 (Fri) 0.4583 0.4583 0.4313 0.429 8,211
14th May 2026 (Thu) 0.4003 0.4591 0.4003 0.4494 10,394
13th May 2026 (Wed) 0.4601 0.4601 0.4019 0.4089 92,937
12th May 2026 (Tue) 0.5045 0.512 0.4526 0.451 49,656
11th May 2026 (Mon) 0.495 0.5578 0.495 0.543 18,219
8th May 2026 (Fri) 0.4709 0.4797 0.4682 0.4702 2,724
7th May 2026 (Thu) 0.493 0.493 0.4701 0.4728 11,065
6th May 2026 (Wed) 0.4948 0.4948 0.481 0.4822 6,506
5th May 2026 (Tue) 0.465 0.4753 0.4474 0.4694 41,071
4th May 2026 (Mon) 0.4628 0.4628 0.4402 0.4466 57,059
1st May 2026 (Fri) 0.4801 0.4849 0.4672 0.4681 9,990
30th Apr 2026 (Thu) 0.4821 0.4858 0.4656 0.4671 17,443
29th Apr 2026 (Wed) 0.4864 0.4864 0.4641 0.4798 23,729
28th Apr 2026 (Tue) 0.5101 0.5114 0.484 0.4961 51,256
27th Apr 2026 (Mon) 0.552 0.5529 0.51 0.5229 16,300
24th Apr 2026 (Fri) 0.5906 0.5998 0.54 0.5412 30,782
23rd Apr 2026 (Thu) 0.6203 0.6203 0.5613 0.5919 30,740
22nd Apr 2026 (Wed) 0.6283 0.6478 0.6203 0.6382 6,577
21st Apr 2026 (Tue) 0.68 0.6998 0.6006 0.6041 38,414
20th Apr 2026 (Mon) 0.6075 0.6715 0.6075 0.6681 25,602
17th Apr 2026 (Fri) 0.6302 0.65 0.5945 0.5943 20,700
16th Apr 2026 (Thu) 0.60 0.6405 0.583 0.6381 16,580
15th Apr 2026 (Wed) 0.60 0.60 0.5617 0.5795 16,175
14th Apr 2026 (Tue) 0.5899 0.6153 0.5821 0.5863 13,940
13th Apr 2026 (Mon) 0.56 0.59 0.541 0.578 13,183
10th Apr 2026 (Fri) 0.549 0.5703 0.549 0.551 12,914
9th Apr 2026 (Thu) 0.56 0.583 0.5221 0.5249 26,634
8th Apr 2026 (Wed) 0.5605 0.579 0.5406 0.58 21,269
7th Apr 2026 (Tue) 0.57 0.62 0.5122 0.5197 51,270
6th Apr 2026 (Mon) 0.5419 0.5839 0.5419 0.5579 29,152
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
FTSE 100 Latest
Value10,443.47
Change11.13