Bioceres Crop Solutions Corp. - Ordinary Shares (BIOX)
6.8500
-0.1500 (-2.14%)
Bioceres Crop Solutions Corp is an agricultural biotechnology company that focuses on developing and commercializing sustainable agricultural solutions
The company specializes in a range of products, including seeds, biopesticides, and biostimulants, aimed at enhancing crop productivity and resilience. Through innovative biotechnology and a commitment to sustainability, Bioceres aims to empower farmers with tools to improve yield while minimizing environmental impact, ultimately contributing to global food security. Their offerings not only address the challenges faced in modern agriculture but also promote more sustainable farming practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 6.16 | 6.78 | 6.16 | 6.72 | 267,865 | 6.72 |
| 12/31/2024 | 6.04 | 0.00 | 6.08 | 6.08 | 0 | 6.08 |
| 12/30/2024 | 6.34 | 6.34 | 6.00 | 6.04 | 228,622 | 6.04 |
| 12/27/2024 | 6.26 | 6.45 | 6.22 | 6.35 | 105,164 | 6.35 |
| 12/26/2024 | 6.27 | 6.40 | 6.23 | 6.33 | 69,928 | 6.33 |
| 12/24/2024 | 6.43 | 6.43 | 6.25 | 6.32 | 26,069 | 6.32 |
| 12/23/2024 | 6.20 | 6.34 | 6.09 | 6.33 | 82,255 | 6.33 |
| 12/20/2024 | 6.10 | 6.29 | 6.09 | 6.19 | 100,873 | 6.19 |
| 12/19/2024 | 6.58 | 6.64 | 6.11 | 6.13 | 148,687 | 6.13 |
| 12/18/2024 | 6.92 | 6.97 | 6.40 | 6.54 | 388,206 | 6.54 |
| 12/17/2024 | 7.00 | 7.00 | 6.61 | 6.80 | 142,128 | 6.80 |
| 12/16/2024 | 6.63 | 7.06 | 6.54 | 6.77 | 181,859 | 6.77 |
| 12/13/2024 | 6.56 | 6.77 | 6.52 | 6.66 | 120,315 | 6.66 |
| 12/12/2024 | 6.79 | 6.85 | 6.59 | 6.61 | 1,124,564 | 6.61 |
| 12/11/2024 | 6.71 | 6.85 | 6.63 | 6.80 | 136,900 | 6.80 |
| 12/10/2024 | 6.79 | 6.89 | 6.45 | 6.75 | 129,694 | 6.75 |
| 12/09/2024 | 6.49 | 7.27 | 6.49 | 6.79 | 310,513 | 6.79 |
| 12/06/2024 | 6.44 | 6.56 | 6.41 | 6.49 | 78,067 | 6.49 |
| 12/05/2024 | 6.61 | 6.68 | 6.51 | 6.51 | 68,841 | 6.51 |
| 12/04/2024 | 6.78 | 6.83 | 6.48 | 6.69 | 122,625 | 6.69 |
| 12/03/2024 | 7.21 | 7.21 | 6.78 | 6.79 | 84,183 | 6.79 |
| 12/02/2024 | 7.10 | 7.21 | 6.94 | 7.14 | 153,591 | 7.14 |
| 11/29/2024 | 7.06 | 7.37 | 6.94 | 7.12 | 68,237 | 7.12 |
| 11/27/2024 | 7.03 | 7.28 | 6.94 | 7.00 | 141,617 | 7.00 |
| 11/26/2024 | 6.58 | 7.27 | 6.49 | 7.02 | 279,354 | 7.02 |
| 11/25/2024 | 6.14 | 6.60 | 6.10 | 6.59 | 418,147 | 6.59 |
| 11/22/2024 | 6.43 | 6.45 | 6.12 | 6.13 | 218,651 | 6.13 |
| 11/21/2024 | 6.55 | 6.55 | 6.38 | 6.44 | 167,014 | 6.44 |
| 11/20/2024 | 6.51 | 6.57 | 6.35 | 6.46 | 200,415 | 6.46 |
| 11/19/2024 | 6.05 | 6.44 | 6.05 | 6.36 | 194,772 | 6.36 |
| 11/18/2024 | 6.15 | 6.18 | 6.05 | 6.08 | 104,106 | 6.08 |
| 11/15/2024 | 6.42 | 6.62 | 6.15 | 6.17 | 232,760 | 6.17 |
| 11/14/2024 | 6.90 | 6.90 | 6.41 | 6.42 | 248,285 | 6.42 |
| 11/13/2024 | 6.67 | 7.37 | 6.56 | 6.84 | 582,746 | 6.84 |
| 11/12/2024 | 6.30 | 6.70 | 5.71 | 6.66 | 609,232 | 6.66 |
| 11/11/2024 | 6.32 | 6.53 | 6.32 | 6.48 | 153,578 | 6.48 |
| 11/08/2024 | 6.53 | 6.57 | 6.31 | 6.39 | 122,436 | 6.39 |
| 11/07/2024 | 6.50 | 6.62 | 6.30 | 6.57 | 164,703 | 6.57 |
| 11/06/2024 | 6.82 | 6.84 | 6.40 | 6.43 | 125,925 | 6.43 |
| 11/05/2024 | 6.57 | 6.75 | 6.55 | 6.71 | 107,077 | 6.71 |
| 11/04/2024 | 6.50 | 6.63 | 6.50 | 6.57 | 125,469 | 6.57 |
| 11/01/2024 | 6.70 | 6.76 | 6.48 | 6.49 | 349,775 | 6.49 |