BIOX | BIOCERES | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

BIOCERES (BIOX)

NASDAQ

$0.34+$0.0002 (+0.06%)

Price as of Oct 02, 2026 7:20 PM EDT

N/A
Market Cap
-74.49%
1-Year Change
Agricultural Inputs
Industry

1 Month
-23.53%

Low Price$0.34

High Price$0.43
3 Months
+3.26%

Low Price$0.32

High Price$0.46
1 Year
-74.49%

Low Price$0.32

High Price$2.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.34	0.36	0.34	0.34	-2.15%	73,391
10/01/2026	0.35	0.36	0.35	0.35	+0.37%	35,197
09/30/2026	0.35	0.36	0.33	0.35	+0.72%	56,679
09/29/2026	0.37	0.37	0.33	0.35	-3.49%	184,983
09/28/2026	0.36	0.38	0.35	0.36	-4.35%	39,003
09/25/2026	0.37	0.38	0.36	0.37	+0.86%	73,259
09/24/2026	0.38	0.39	0.35	0.37	-5.33%	239,123
09/23/2026	0.35	0.39	0.33	0.39	+8.92%	414,008
09/22/2026	0.36	0.36	0.32	0.36	+0.25%	635,460
09/21/2026	0.37	0.38	0.35	0.36	-0.36%	436,084
09/18/2026	0.40	0.40	0.34	0.36	-2.09%	809,134
09/17/2026	0.39	0.40	0.35	0.37	-4.66%	316,323
09/16/2026	0.41	0.41	0.37	0.39	-4.57%	127,269
09/15/2026	0.41	0.43	0.36	0.40	-5.53%	821,704
09/14/2026	0.44	0.44	0.41	0.43	+2.17%	285,268
09/14/2026	-$0.50 Earnings
09/11/2026	0.41	0.44	0.41	0.42	-0.80%	63,480
09/10/2026	0.41	0.43	0.41	0.42	-0.91%	66,888
09/09/2026	0.43	0.44	0.43	0.43	+1.04%	76,269
09/08/2026	0.42	0.45	0.41	0.42	-2.74%	164,722
09/04/2026	0.43	0.45	0.41	0.43	+3.51%	70,281
09/03/2026	0.43	0.45	0.41	0.42	-6.22%	162,490
09/02/2026	0.44	0.47	0.43	0.45	-2.80%	200,408
09/01/2026	0.41	0.46	0.41	0.46	+6.95%	501,706
08/31/2026	0.41	0.57	0.40	0.43	+4.88%	5,735,272
08/28/2026	0.40	0.43	0.40	0.41	+1.46%	148,395
08/27/2026	0.41	0.43	0.40	0.40	-2.95%	93,413
08/26/2026	0.41	0.44	0.40	0.42	-0.86%	63,098
08/25/2026	0.41	0.45	0.40	0.42	+1.94%	258,662
08/24/2026	0.44	0.45	0.40	0.41	-6.55%	211,421
08/21/2026	0.46	0.48	0.42	0.44	-2.00%	824,983
08/20/2026	0.41	0.45	0.40	0.45	+8.49%	124,047
08/19/2026	0.42	0.42	0.40	0.41	-0.43%	146,889
08/18/2026	0.42	0.43	0.38	0.42	-4.71%	284,724
08/17/2026	0.46	0.46	0.41	0.44	-2.65%	57,699
08/14/2026	0.42	0.47	0.41	0.45	+4.42%	214,442
08/13/2026	0.38	0.44	0.37	0.43	+13.16%	415,780
08/12/2026	0.38	0.38	0.36	0.38	+5.91%	386,985
08/11/2026	0.35	0.37	0.33	0.36	+0.22%	91,443
08/10/2026	0.34	0.36	0.33	0.36	+3.98%	115,745
08/07/2026	0.38	0.38	0.34	0.34	-4.36%	228,191
08/06/2026	0.38	0.39	0.34	0.36	-1.10%	78,971
08/05/2026	0.39	0.39	0.36	0.36	-3.75%	110,851
08/04/2026	0.36	0.39	0.34	0.38	+2.41%	47,001
08/03/2026	0.39	0.40	0.36	0.37	+2.61%	185,283
07/31/2026	0.33	0.36	0.33	0.36	+7.40%	66,982
07/30/2026	0.32	0.36	0.31	0.34	+3.87%	58,313
07/29/2026	0.33	0.34	0.31	0.32	-0.15%	79,226
07/28/2026	0.32	0.34	0.31	0.32	-1.84%	58,670
07/27/2026	0.35	0.35	0.31	0.33	-4.04%	87,001
07/24/2026	0.34	0.35	0.32	0.34	-1.44%	87,342
07/23/2026	0.34	0.37	0.30	0.35	+1.61%	317,990
07/22/2026	0.35	0.35	0.33	0.34	-1.58%	37,024
07/21/2026	0.34	0.36	0.33	0.35	+1.19%	78,119
07/20/2026	0.35	0.36	0.34	0.34	-1.77%	23,751
07/17/2026	0.34	0.37	0.33	0.35	+0.40%	52,608
07/16/2026	0.36	0.37	0.34	0.35	-0.37%	78,293
07/15/2026	0.36	0.37	0.34	0.35	0.00%	131,649
07/14/2026	0.35	0.36	0.34	0.35	+2.64%	95,522
07/13/2026	0.36	0.37	0.34	0.34	-0.64%	143,779
07/10/2026	0.33	0.37	0.33	0.34	+2.26%	52,998
07/09/2026	0.34	0.36	0.34	0.34	+1.70%	82,920
07/08/2026	0.32	0.35	0.32	0.33	+0.18%	239,798
07/07/2026	0.35	0.36	0.33	0.33	-8.35%	140,872
07/06/2026	0.32	0.37	0.32	0.36	+8.58%	165,697
07/02/2026	0.35	0.37	0.33	0.33	-3.95%	117,096
07/01/2026	0.36	0.38	0.34	0.34	-1.57%	209,651
06/30/2026	0.33	0.36	0.32	0.35	+5.32%	243,825
06/29/2026	0.33	0.36	0.32	0.33	-0.66%	288,093
06/26/2026	0.32	0.34	0.31	0.33	+2.92%	303,989
06/25/2026	0.34	0.37	0.31	0.33	-5.38%	390,927
06/24/2026	0.37	0.38	0.34	0.34	-7.63%	372,146
06/23/2026	0.37	0.40	0.37	0.37	-2.00%	131,750
06/22/2026	0.38	0.40	0.38	0.38	+1.80%	157,420
06/18/2026	0.39	0.41	0.37	0.37	-5.48%	783,113
06/17/2026	0.41	0.43	0.39	0.39	-3.40%	238,489
06/16/2026	0.43	0.44	0.40	0.41	-3.93%	429,568
06/15/2026	0.45	0.45	0.42	0.43	+1.21%	52,592
06/12/2026	0.43	0.44	0.42	0.42	-1.20%	109,445
06/11/2026	0.43	0.45	0.42	0.43	-0.70%	172,795
06/10/2026	0.45	0.46	0.43	0.43	-1.59%	67,335
06/09/2026	0.45	0.46	0.43	0.44	+1.37%	123,931
06/08/2026	0.43	0.45	0.42	0.43	+2.12%	259,426
06/05/2026	0.45	0.46	0.42	0.42	-7.71%	177,754
06/04/2026	0.45	0.47	0.44	0.46	-0.89%	121,659
06/03/2026	0.51	0.52	0.46	0.46	-6.34%	346,159
06/02/2026	0.51	0.53	0.47	0.49	+2.14%	478,664
06/01/2026	0.44	0.51	0.42	0.48	+7.69%	768,293
05/29/2026	0.43	0.46	0.41	0.45	+4.97%	724,210
05/28/2026	0.40	0.43	0.40	0.42	+1.87%	262,551
05/27/2026	0.41	0.43	0.41	0.42	+0.31%	271,227
05/26/2026	0.44	0.44	0.41	0.42	+0.43%	195,276
05/22/2026	0.43	0.44	0.41	0.41	-4.85%	122,978
05/21/2026	0.44	0.44	0.41	0.44	+1.14%	487,480
05/20/2026	0.42	0.44	0.41	0.43	+2.38%	149,067
05/19/2026	0.43	0.45	0.41	0.42	-4.15%	226,387
05/18/2026	0.46	0.46	0.42	0.44	+2.17%	153,413
05/15/2026	0.44	0.48	0.43	0.43	-4.54%	146,741
05/14/2026	0.41	0.46	0.40	0.45	+9.90%	279,978
05/13/2026	0.46	0.48	0.40	0.41	-9.33%	782,870