ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bioceres Crop Solutions Corp. - Ordinary Shares (NQ:BIOX)

1.270 -0.050 (-3.79%)
Official Closing Price Updated: 4:15 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.350 1.360 1.310 1.320 140,032 -0.04(-2.94%)
Dec 24, 2025 1.330 1.376 1.330 1.360 62,133 +0.01(+0.74%)
Dec 23, 2025 1.350 1.390 1.310 1.350 632,282 +0.00(+0.00%)
Dec 22, 2025 1.400 1.420 1.350 1.350 404,923 -0.05(-3.57%)
Dec 19, 2025 1.380 1.430 1.350 1.400 1,098,941 +0.01(+0.72%)
Dec 18, 2025 1.500 1.510 1.375 1.390 628,548 -0.10(-6.71%)
Dec 17, 2025 1.520 1.538 1.430 1.490 566,424 -0.02(-1.32%)
Dec 16, 2025 1.550 1.600 1.495 1.510 402,245 -0.04(-2.58%)
Dec 15, 2025 1.580 1.645 1.550 1.550 646,612 -0.02(-1.27%)
Dec 12, 2025 1.610 1.650 1.570 1.570 309,938 -0.01(-0.63%)
Dec 11, 2025 1.590 1.640 1.570 1.580 284,707 -0.03(-1.86%)
Dec 10, 2025 1.680 1.700 1.550 1.610 419,576 -0.06(-3.59%)
Dec 09, 2025 1.480 1.680 1.480 1.670 568,624 +0.19(+12.84%)
Dec 08, 2025 1.530 1.570 1.480 1.480 249,132 -0.02(-1.33%)
Dec 05, 2025 1.590 1.610 1.500 1.500 255,974 -0.08(-5.06%)
Dec 04, 2025 1.570 1.610 1.550 1.580 180,521 -0.01(-0.63%)
Dec 03, 2025 1.610 1.670 1.570 1.590 643,296 -0.03(-1.85%)
Dec 02, 2025 1.650 1.650 1.600 1.620 141,014 +0.00(+0.00%)
Dec 01, 2025 1.690 1.730 1.610 1.620 259,643 -0.10(-5.81%)
Nov 28, 2025 1.620 1.732 1.580 1.720 194,660 +0.10(+6.17%)
Nov 26, 2025 1.540 1.640 1.530 1.620 505,818 +0.08(+5.19%)
Nov 25, 2025 1.550 1.580 1.510 1.540 242,699 -0.01(-0.65%)
Nov 24, 2025 1.500 1.660 1.420 1.550 805,130 +0.06(+4.03%)
Nov 21, 2025 1.440 1.520 1.400 1.490 229,544 +0.06(+4.20%)
Nov 20, 2025 1.590 1.610 1.420 1.430 416,626 -0.14(-8.92%)
Nov 19, 2025 1.600 1.648 1.570 1.570 218,956 -0.06(-3.68%)
Nov 18, 2025 1.510 1.650 1.500 1.630 456,032 +0.08(+5.50%)
Nov 17, 2025 1.660 1.685 1.540 1.545 507,980 -0.14(-8.04%)
Nov 14, 2025 1.710 1.751 1.660 1.680 499,756 -0.03(-1.75%)
Nov 13, 2025 1.880 1.880 1.700 1.710 637,711 -0.16(-8.56%)
Nov 12, 2025 1.940 2.030 1.735 1.870 1,185,196 -0.06(-3.11%)
Nov 11, 2025 1.740 1.970 1.740 1.930 584,740 +0.19(+10.92%)
Nov 10, 2025 1.820 1.850 1.720 1.740 346,293 -0.05(-2.79%)
Nov 07, 2025 1.670 1.790 1.640 1.790 442,950 +0.13(+7.83%)
Nov 06, 2025 1.750 1.840 1.650 1.660 306,834 -0.10(-5.68%)
Nov 05, 2025 1.770 1.905 1.740 1.760 392,770 -0.01(-0.56%)
Nov 04, 2025 1.830 1.925 1.770 1.770 370,050 -0.09(-4.84%)
Nov 03, 2025 2.030 2.040 1.841 1.860 865,650 -0.20(-9.71%)
Oct 31, 2025 1.700 2.100 1.620 2.060 2,070,181 +0.34(+19.77%)
Oct 30, 2025 1.850 1.898 1.720 1.720 535,997 -0.20(-10.42%)
Oct 29, 2025 1.980 1.980 1.800 1.920 1,164,517 -0.08(-4.00%)
Oct 28, 2025 2.000 2.010 1.885 2.000 727,974 +0.00(+0.00%)
Oct 27, 2025 1.950 2.190 1.905 2.000 1,868,985 +0.16(+8.70%)
Oct 24, 2025 1.990 2.010 1.815 1.840 532,419 -0.15(-7.54%)
Oct 23, 2025 1.900 2.099 1.890 1.990 1,255,473 +0.08(+4.19%)
Oct 22, 2025 1.710 2.140 1.700 1.910 3,117,651 +0.15(+8.52%)
Oct 21, 2025 1.640 1.780 1.580 1.760 1,058,104 +0.12(+7.32%)
Oct 20, 2025 1.700 1.750 1.600 1.640 708,516 -0.06(-3.53%)
Oct 17, 2025 1.770 1.980 1.700 1.700 1,597,776 -0.14(-7.61%)
Oct 16, 2025 2.020 2.100 1.720 1.840 2,626,913 -0.14(-7.07%)
Oct 15, 2025 1.610 2.020 1.575 1.980 4,367,456 +0.44(+28.57%)
Oct 14, 2025 1.400 1.550 1.340 1.540 1,187,959 +0.13(+9.22%)
Oct 13, 2025 1.490 1.508 1.380 1.410 1,260,158 -0.02(-1.40%)
Oct 10, 2025 1.450 1.760 1.380 1.430 3,073,476 +0.01(+0.70%)
Oct 09, 2025 1.340 1.435 1.300 1.420 901,977 +0.09(+6.77%)
Oct 08, 2025 1.280 1.370 1.230 1.330 754,684 +0.03(+2.31%)
Oct 07, 2025 1.390 1.456 1.280 1.300 533,809 -0.08(-5.80%)
Oct 06, 2025 1.350 1.440 1.300 1.380 752,490 +0.04(+2.99%)
Oct 03, 2025 1.300 1.390 1.300 1.340 756,761 +0.03(+2.29%)
Oct 02, 2025 1.400 1.410 1.300 1.310 558,576 -0.06(-4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.