MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIOX — Bioceres Crop Solutions Corp. Ordinary Shares
NasdaqBioceres Crop Solutions Corp. Ordinary Shares
$0.34
-0.01(-2.15%)
- O
- 0.34
- H
- 0.36
- L
- 0.34
- V
- 73.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.34
Period Return-92.01%
Period High$5.18
Period Low$0.30
Avg Daily Volume480.6K
Total Trading Days365
BIOX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | $-0.01 | -2.15% | 73,220 | $0.35 | $0.34 $0.36 |
| Oct 1, 2026 | $0.35 | $0.36 | $0.35 | $0.35 | +$0.00 | +0.37% | 35,197 | $0.35 | $0.35 $0.36 |
| Sep 30, 2026 | $0.35 | $0.36 | $0.33 | $0.35 | +$0.00 | +0.72% | 56,680 | $0.34 | $0.33 $0.36 |
| Sep 29, 2026 | $0.37 | $0.37 | $0.33 | $0.35 | $-0.01 | -3.49% | 184,984 | $0.35 | $0.33 $0.37 |
| Sep 28, 2026 | $0.36 | $0.38 | $0.35 | $0.36 | $-0.02 | -4.35% | 39,003 | $0.36 | $0.35 $0.38 |
| Sep 25, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | +$0.00 | +0.86% | 73,260 | $0.37 | $0.36 $0.38 |
| Sep 24, 2026 | $0.38 | $0.39 | $0.35 | $0.37 | $-0.02 | -5.33% | 239,124 | $0.36 | $0.35 $0.39 |
| Sep 23, 2026 | $0.35 | $0.39 | $0.33 | $0.39 | +$0.03 | +8.92% | 414,009 | $0.37 | $0.33 $0.39 |
| Sep 22, 2026 | $0.36 | $0.36 | $0.32 | $0.36 | +$0.00 | +0.25% | 635,460 | $0.34 | $0.32 $0.36 |
| Sep 21, 2026 | $0.37 | $0.38 | $0.35 | $0.36 | $-0.00 | -0.36% | 436,085 | $0.35 | $0.35 $0.38 |
| Sep 18, 2026 | $0.40 | $0.40 | $0.34 | $0.36 | $-0.01 | -2.09% | 809,135 | $0.36 | $0.34 $0.40 |
| Sep 17, 2026 | $0.39 | $0.40 | $0.35 | $0.37 | $-0.02 | -4.66% | 316,323 | $0.37 | $0.35 $0.40 |
| Sep 16, 2026 | $0.41 | $0.41 | $0.37 | $0.39 | $-0.02 | -4.57% | 127,269 | $0.39 | $0.37 $0.41 |
| Sep 15, 2026 | $0.41 | $0.43 | $0.36 | $0.40 | $-0.02 | -5.53% | 814,982 | $0.40 | $0.36 $0.43 |
| Sep 14, 2026 | $0.44 | $0.44 | $0.41 | $0.43 | +$0.01 | +2.17% | 274,531 | $0.43 | $0.41 $0.44 |
| Sep 11, 2026 | $0.41 | $0.44 | $0.41 | $0.42 | $-0.00 | -0.80% | 63,481 | $0.42 | $0.41 $0.44 |
| Sep 10, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $-0.00 | -0.91% | 66,889 | $0.42 | $0.41 $0.43 |
| Sep 9, 2026 | $0.43 | $0.44 | $0.43 | $0.43 | +$0.00 | +1.04% | 76,270 | $0.43 | $0.43 $0.44 |
| Sep 8, 2026 | $0.42 | $0.45 | $0.41 | $0.42 | $-0.01 | -2.74% | 165,022 | $0.42 | $0.41 $0.45 |
| Sep 4, 2026 | $0.43 | $0.45 | $0.41 | $0.43 | +$0.01 | +3.51% | 70,282 | $0.43 | $0.41 $0.45 |
| Sep 3, 2026 | $0.43 | $0.45 | $0.41 | $0.42 | $-0.03 | -6.22% | 162,490 | $0.43 | $0.41 $0.45 |
| Sep 2, 2026 | $0.44 | $0.47 | $0.43 | $0.45 | $-0.01 | -2.80% | 197,568 | $0.45 | $0.43 $0.47 |
| Sep 1, 2026 | $0.41 | $0.46 | $0.41 | $0.46 | +$0.03 | +6.95% | 501,707 | $0.43 | $0.41 $0.46 |
| Aug 31, 2026 | $0.41 | $0.57 | $0.40 | $0.43 | +$0.02 | +4.88% | 5,735,272 | $0.47 | $0.40 $0.57 |
| Aug 28, 2026 | $0.40 | $0.43 | $0.40 | $0.41 | +$0.01 | +1.46% | 148,395 | $0.41 | $0.40 $0.43 |
| Aug 27, 2026 | $0.41 | $0.43 | $0.40 | $0.40 | $-0.01 | -2.95% | 93,413 | $0.41 | $0.40 $0.43 |
| Aug 26, 2026 | $0.41 | $0.44 | $0.40 | $0.42 | $-0.00 | -0.86% | 63,099 | $0.41 | $0.40 $0.44 |
| Aug 25, 2026 | $0.41 | $0.45 | $0.40 | $0.42 | +$0.01 | +1.94% | 258,663 | $0.42 | $0.40 $0.45 |
| Aug 24, 2026 | $0.44 | $0.45 | $0.40 | $0.41 | $-0.03 | -6.55% | 211,422 | $0.41 | $0.40 $0.45 |
| Aug 21, 2026 | $0.46 | $0.48 | $0.42 | $0.44 | $-0.01 | -2.00% | 824,984 | $0.43 | $0.42 $0.48 |