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)

0.5943 -0.0438 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.6501 0.6600 0.5943 0.5943 368,174 -0.04(-6.86%)
Apr 16, 2026 0.5800 0.6419 0.5800 0.6381 391,695 +0.06(+10.11%)
Apr 15, 2026 0.6100 0.6100 0.5602 0.5795 392,481 -0.01(-1.16%)
Apr 14, 2026 0.5900 0.6160 0.5810 0.5863 237,150 +0.01(+1.44%)
Apr 13, 2026 0.5500 0.5938 0.5400 0.5780 331,225 +0.03(+4.90%)
Apr 10, 2026 0.5350 0.5793 0.5350 0.5510 276,037 +0.03(+4.97%)
Apr 09, 2026 0.5500 0.5935 0.5200 0.5249 580,698 -0.06(-9.50%)
Apr 08, 2026 0.5490 0.5801 0.5302 0.5800 420,034 +0.06(+11.60%)
Apr 07, 2026 0.5700 0.6436 0.5071 0.5197 876,624 -0.04(-6.85%)
Apr 06, 2026 0.5419 0.5850 0.5403 0.5579 493,608 +0.02(+3.26%)
Apr 02, 2026 0.4850 0.5677 0.4601 0.5403 564,747 +0.07(+13.75%)
Apr 01, 2026 0.4570 0.4830 0.4356 0.4750 303,432 +0.03(+6.77%)
Mar 31, 2026 0.4208 0.4500 0.4030 0.4449 306,039 +0.04(+9.31%)
Mar 30, 2026 0.4000 0.4188 0.3900 0.4070 175,452 +0.02(+4.09%)
Mar 27, 2026 0.4110 0.4200 0.3900 0.3910 234,874 -0.03(-7.30%)
Mar 26, 2026 0.4100 0.4400 0.4100 0.4218 480,586 +0.00(+1.13%)
Mar 25, 2026 0.4200 0.4416 0.4051 0.4171 450,852 +0.01(+1.81%)
Mar 24, 2026 0.3798 0.4242 0.3798 0.4097 364,697 +0.02(+5.13%)
Mar 23, 2026 0.3860 0.3989 0.3600 0.3897 284,312 +0.02(+4.76%)
Mar 20, 2026 0.3900 0.3900 0.3500 0.3720 595,443 -0.02(-4.62%)
Mar 19, 2026 0.3700 0.3931 0.3472 0.3900 1,435,042 +0.02(+5.23%)
Mar 18, 2026 0.4140 0.4140 0.3700 0.3706 1,530,917 -0.04(-10.48%)
Mar 17, 2026 0.4620 0.4620 0.4049 0.4140 1,026,523 -0.02(-4.92%)
Mar 16, 2026 0.4920 0.5200 0.4120 0.4354 2,589,070 -0.09(-17.48%)
Mar 13, 2026 0.5700 0.5800 0.5151 0.5276 1,630,317 -0.08(-12.87%)
Mar 12, 2026 0.5343 0.6999 0.5343 0.6055 12,966,327 +0.09(+16.71%)
Mar 11, 2026 0.5120 0.5338 0.5000 0.5188 280,166 -0.01(-1.20%)
Mar 10, 2026 0.5482 0.5526 0.5200 0.5251 543,615 -0.01(-1.98%)
Mar 09, 2026 0.5387 0.5542 0.5041 0.5357 483,653 +0.00(+0.00%)
Mar 06, 2026 0.5610 0.5700 0.5130 0.5357 449,318 -0.02(-4.34%)
Mar 05, 2026 0.5400 0.5870 0.5204 0.5600 560,338 +0.02(+3.70%)
Mar 04, 2026 0.5200 0.5492 0.4703 0.5400 952,780 +0.02(+3.85%)
Mar 03, 2026 0.4500 0.5309 0.4000 0.5200 1,002,947 +0.06(+13.29%)
Mar 02, 2026 0.5400 0.5600 0.4507 0.4590 1,623,564 -0.10(-18.04%)
Feb 27, 2026 0.5729 0.5790 0.5400 0.5600 746,755 +0.01(+1.82%)
Feb 26, 2026 0.5500 0.5821 0.5403 0.5500 346,882 -0.00(-0.04%)
Feb 25, 2026 0.5652 0.5973 0.5500 0.5502 359,791 -0.02(-3.47%)
Feb 24, 2026 0.5400 0.6079 0.5400 0.5700 595,286 +0.02(+3.39%)
Feb 23, 2026 0.6000 0.6186 0.5430 0.5513 264,139 -0.04(-7.19%)
Feb 20, 2026 0.6200 0.6400 0.5902 0.5940 146,575 -0.02(-3.10%)
Feb 19, 2026 0.6199 0.6412 0.5901 0.6130 211,857 -0.01(-1.92%)
Feb 18, 2026 0.5901 0.6696 0.5800 0.6250 320,969 +0.04(+6.18%)
Feb 17, 2026 0.5896 0.6097 0.5620 0.5886 141,001 +0.00(+0.36%)
Feb 13, 2026 0.5850 0.6169 0.5764 0.5865 322,613 -0.01(-2.25%)
Feb 12, 2026 0.6253 0.6253 0.5804 0.6000 455,694 -0.03(-4.46%)
Feb 11, 2026 0.5990 0.6300 0.5610 0.6280 516,627 +0.04(+7.48%)
Feb 10, 2026 0.5979 0.6277 0.5700 0.5843 667,924 +0.01(+1.83%)
Feb 09, 2026 0.5842 0.6100 0.5510 0.5738 558,528 +0.01(+1.54%)
Feb 06, 2026 0.5500 0.6004 0.5340 0.5651 703,728 +0.03(+6.00%)
Feb 05, 2026 0.6000 0.6210 0.5289 0.5331 1,167,934 -0.07(-11.15%)
Feb 04, 2026 0.5998 0.7364 0.5800 0.6000 4,116,946 +0.02(+3.45%)
Feb 03, 2026 0.8700 0.8901 0.5646 0.5800 1,841,197 -0.28(-32.89%)
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.