NASDAQ:BIOX | Historical Stock Price | Bioceres Crop Solutions Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.69$1.52$3.35$7.38$16.282018-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.20$6.2095,400——
2020-12-30$5.70$5.7092,300——
2020-12-29$5.69$5.6935,600——
2020-12-28$5.70$5.7059,100——
2020-12-24$5.58$5.5842,100——
2020-12-23$5.72$5.7231,000——
2020-12-22$5.67$5.6726,900——
2020-12-21$5.55$5.5527,700——
2020-12-18$5.50$5.5077,300——
2020-12-17$5.22$5.22109,200——
2020-12-16$5.48$5.4847,800——
2020-12-15$5.44$5.4424,800——
2020-12-14$5.42$5.4245,800——
2020-12-11$5.43$5.4337,200——
2020-12-10$5.52$5.5233,800——
2020-12-09$5.62$5.6228,100——
2020-12-08$5.60$5.6031,800——
2020-12-07$5.57$5.5718,900——
2020-12-04$5.69$5.6936,600——
2020-12-03$5.50$5.5039,900——
2020-12-02$5.66$5.6644,900——
2020-12-01$5.70$5.7030,300——
2020-11-30$6.10$6.1067,100——
2020-11-27$5.72$5.7211,200——
2020-11-25$5.59$5.5946,200——
2020-11-24$5.58$5.5827,000——
2020-11-23$5.63$5.6326,300——
2020-11-20$5.67$5.676,800——
2020-11-19$5.67$5.6714,100——
2020-11-18$5.65$5.6552,600——
2020-11-17$5.81$5.8137,500——
2020-11-16$5.96$5.9699,200——
2020-11-13$5.84$5.8436,500——
2020-11-12$5.85$5.85105,500——
2020-11-11$5.85$5.8518,100——
2020-11-10$5.89$5.8935,800——
2020-11-09$5.75$5.7532,100——
2020-11-06$5.45$5.4519,300——
2020-11-05$5.55$5.5531,600——
2020-11-04$5.50$5.5025,300——
2020-11-03$5.61$5.6146,600——
2020-11-02$5.59$5.5925,700——
2020-10-30$6.05$6.05225,500——
2020-10-29$5.42$5.4271,200——
2020-10-28$5.29$5.2924,100——
2020-10-27$5.33$5.3312,200——
2020-10-26$5.31$5.3165,500——
2020-10-23$5.43$5.4347,000——
2020-10-22$5.75$5.7538,400——
2020-10-21$5.79$5.7914,300——
2020-10-20$5.81$5.8125,800——
2020-10-19$5.51$5.5124,100——
2020-10-16$5.74$5.7410,900——
2020-10-15$5.78$5.7827,700——
2020-10-14$5.90$5.9052,300——
2020-10-13$6.15$6.1551,500——
2020-10-12$6.49$6.4943,200——
2020-10-09$6.39$6.39103,500——
2020-10-08$6.36$6.36141,700——
2020-10-07$5.86$5.8644,000——
2020-10-06$5.83$5.8343,400——
2020-10-05$5.60$5.60113,400——
2020-10-02$5.28$5.2821,500——
2020-10-01$5.36$5.3676,000——
2020-09-30$5.36$5.3648,600——
2020-09-29$5.25$5.2526,800——
2020-09-28$5.35$5.3524,100——
2020-09-25$5.34$5.3427,000——
2020-09-24$5.39$5.397,100——
2020-09-23$5.44$5.442,200——
2020-09-22$5.27$5.273,100——
2020-09-21$5.54$5.5411,700——
2020-09-18$5.64$5.64400——
2020-09-17$5.65$5.6533,600——
2020-09-16$5.70$5.7011,000——
2020-09-15$5.80$5.809,500——
2020-09-14$5.95$5.9564,200——
2020-09-11$5.68$5.684,500——
2020-09-10$5.69$5.6937,900——
2020-09-09$5.42$5.4227,800——
2020-09-08$5.30$5.3012,100——
2020-09-04$5.40$5.4010,200——
2020-09-03$5.41$5.4110,800——
2020-09-02$5.66$5.6635,200——
2020-09-01$5.66$5.6665,000——
2020-08-31$5.54$5.5494,200——
2020-08-28$5.51$5.51200,200——
2020-08-27$6.08$6.0836,100——
2020-08-26$6.10$6.1064,700——
2020-08-25$5.26$5.2634,900——
2020-08-24$5.20$5.2048,100——
2020-08-21$5.03$5.0335,700——
2020-08-20$5.29$5.2921,600——
2020-08-19$5.41$5.4111,000——
2020-08-18$5.61$5.616,600——
2020-08-17$5.87$5.873,200——
2020-08-14$6.00$6.0011,900——
2020-08-13$6.00$6.0013,700——
2020-08-12$5.95$5.9510,500——
2020-08-11$5.90$5.9033,000——
2020-08-10$5.82$5.8246,900——
2020-08-07$5.86$5.8613,600——
2020-08-06$6.00$6.0042,700——
2020-08-05$5.70$5.7056,200——
2020-08-04$5.90$5.9076,500——
2020-08-03$5.30$5.3038,200——
2020-07-31$5.42$5.4246,900——
2020-07-30$5.04$5.0432,800——
2020-07-29$4.95$4.9541,700——
2020-07-28$5.02$5.02185,000——
2020-07-27$5.74$5.743,300——
2020-07-24$5.63$5.6320,300——
2020-07-23$5.86$5.869,500——
2020-07-22$5.94$5.94800——
2020-07-21$5.98$5.9811,000——
2020-07-20$5.65$5.655,200——
2020-07-17$5.57$5.5714,100——
2020-07-16$5.78$5.781,700——
2020-07-15$5.71$5.7122,700——
2020-07-14$5.92$5.924,200——
2020-07-13$5.99$5.993,400——
2020-07-10$6.00$6.0011,300——
2020-07-09$6.02$6.0217,400——
2020-07-08$6.16$6.1632,600——
2020-07-07$6.14$6.147,300——
2020-07-06$6.35$6.3518,200——
2020-07-02$6.03$6.0312,100——
2020-07-01$6.30$6.3010,100——
2020-06-30$6.06$6.0640,000——
2020-06-29$6.19$6.1931,800——
2020-06-26$6.72$6.7228,100——
2020-06-25$6.99$6.9986,500——
2020-06-24$6.36$6.3647,300——
2020-06-23$6.48$6.48307,900——
2020-06-22$6.21$6.2134,600——
2020-06-19$6.24$6.247,100——
2020-06-18$5.94$5.9411,400——
2020-06-17$5.77$5.771,300——
2020-06-16$5.81$5.814,300——
2020-06-15$5.94$5.943,900——
2020-06-12$5.96$5.962,800——
2020-06-11$5.84$5.845,100——
2020-06-10$6.12$6.128,200——
2020-06-09$6.14$6.1443,300——
2020-06-08$6.32$6.3222,700——
2020-06-05$6.20$6.2010,800——
2020-06-04$6.00$6.0017,600——
2020-06-03$6.50$6.5018,500——
2020-06-02$6.69$6.6912,800——
2020-06-01$6.84$6.8417,900——
2020-05-29$6.69$6.6948,700——
2020-05-28$6.50$6.5074,900——
2020-05-27$5.95$5.953,600——
2020-05-26$5.90$5.905,400——
2020-05-22$5.90$5.908,400——
2020-05-21$5.81$5.815,000——
2020-05-20$5.98$5.983,400——
2020-05-19$6.09$6.0933,300——
2020-05-18$6.29$6.2940,500——
2020-05-15$5.97$5.9718,800——
2020-05-14$5.96$5.9661,700——
2020-05-13$5.69$5.690——
2020-05-12$5.69$5.697,800——
2020-05-11$6.09$6.0925,100——
2020-05-08$5.85$5.8541,000——
2020-05-07$5.05$5.056,500——
2020-05-06$5.10$5.101,500——
2020-05-05$5.32$5.3235,000——
2020-05-04$5.50$5.5034,800——
2020-05-01$5.62$5.6212,800——
2020-04-30$6.42$6.42110,000——
2020-04-29$5.75$5.75199,500——
2020-04-28$4.90$4.9014,000——
2020-04-27$4.95$4.9525,900——
2020-04-24$4.84$4.846,200——
2020-04-23$4.72$4.72600——
2020-04-22$4.67$4.671,100——
2020-04-21$4.60$4.603,500——
2020-04-20$4.65$4.65900——
2020-04-17$4.74$4.741,000——
2020-04-16$4.80$4.80500——
2020-04-15$4.67$4.670——
2020-04-14$4.67$4.671,100——
2020-04-13$4.70$4.701,600——
2020-04-09$4.90$4.900——
2020-04-08$4.90$4.900——
2020-04-07$4.90$4.900——
2020-04-06$4.90$4.90800——
2020-04-03$4.86$4.861,500——
2020-04-02$4.74$4.741,000——
2020-04-01$4.63$4.63800——
2020-03-31$4.90$4.90300——
2020-03-30$4.95$4.95600——
2020-03-27$4.98$4.98300——
2020-03-26$4.65$4.659,100——
2020-03-25$4.85$4.8510,200——
2020-03-24$4.73$4.738,400——
2020-03-23$4.74$4.744,400——
2020-03-20$4.72$4.7211,700——
2020-03-19$4.85$4.854,600——
2020-03-18$4.60$4.6010,300——
2020-03-17$4.87$4.873,800——
2020-03-16$4.79$4.795,300——
2020-03-13$4.50$4.501,900——
2020-03-12$4.47$4.476,900——
2020-03-11$5.20$5.205,200——
2020-03-10$5.52$5.529,500——
2020-03-09$4.71$4.7143,500——
2020-03-06$5.00$5.0018,000——
2020-03-05$5.42$5.4222,500——
2020-03-04$5.91$5.910——
2020-03-03$5.91$5.912,500——
2020-03-02$5.66$5.660——
2020-02-28$5.66$5.660——
2020-02-27$5.66$5.664,800——
2020-02-26$5.49$5.49400——
2020-02-25$5.27$5.271,500——
2020-02-24$5.64$5.642,100——
2020-02-21$5.90$5.904,300——
2020-02-20$5.85$5.854,900——
2020-02-19$5.80$5.8028,500——
2020-02-18$6.12$6.1230,300——
2020-02-14$5.80$5.8024,100——
2020-02-13$5.49$5.4914,300——
2020-02-12$5.35$5.3513,100——
2020-02-11$5.15$5.155,800——
2020-02-10$5.11$5.113,000——
2020-02-07$5.13$5.133,100——
2020-02-06$5.06$5.061,900——
2020-02-05$5.00$5.001,500——
2020-02-04$4.95$4.953,500——
2020-02-03$5.08$5.083,600——
2020-01-31$5.18$5.180——
2020-01-30$5.18$5.182,900——
2020-01-29$5.20$5.206,200——
2020-01-28$5.10$5.100——
2020-01-27$5.10$5.103,000——
2020-01-24$5.20$5.200——
2020-01-23$5.20$5.20600——
2020-01-22$5.21$5.212,900——
2020-01-21$5.10$5.104,000——
2020-01-17$5.30$5.303,900——
2020-01-16$5.30$5.3013,400——
2020-01-15$5.14$5.148,500——
2020-01-14$5.24$5.246,900——
2020-01-13$5.30$5.300——
2020-01-10$5.30$5.301,600——
2020-01-09$5.30$5.307,200——
2020-01-08$5.12$5.1226,300——
2020-01-07$5.16$5.1633,400——
2020-01-06$5.29$5.297,900——
2020-01-03$5.30$5.309,900——
2020-01-02$5.05$5.050——