Skip to main content
Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina flag Argentina · Delayed Price · Currency is ARS
802.50
-33.00 (-3.95%)
At close: Mar 6, 2026

Bioceres Crop Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026846.50850.00761.50802.50802.50-3.95%141,924
Mar 5, 2026792.00839.00767.00835.50835.507.81%199,928
Mar 4, 2026730.00791.50692.00775.00775.007.27%367,842
Mar 3, 2026700.00748.00577.00722.50722.500.07%677,723
Mar 2, 2026818.00849.50711.50722.00722.00-12.33%263,733
Feb 27, 2026810.00861.00810.00823.50823.50-1.02%77,886
Feb 26, 2026840.00884.50820.00832.00832.00-2.75%206,050
Feb 25, 2026850.50900.00827.00855.50855.500.53%135,750
Feb 24, 2026800.50870.00800.00851.00851.001.37%362,480
Feb 23, 2026869.50886.50820.00839.50839.50-5.25%90,663
Feb 20, 2026905.00924.50874.50886.00886.00-1.99%52,101
Feb 19, 2026901.00940.00851.00904.00904.000.72%123,157
Feb 18, 2026893.00957.00850.00897.50897.501.93%119,535
Feb 13, 2026885.00923.50868.00880.50880.50-0.96%168,822
Feb 12, 2026900.00940.00879.00889.00889.00-1.88%90,663
Feb 11, 2026900.00925.00850.00906.00906.003.07%221,491
Feb 10, 2026906.00910.00869.00879.00879.00-1.07%230,555
Feb 9, 2026890.00920.00852.00888.50888.501.66%168,296
Feb 6, 2026830.00916.00801.00874.00874.005.05%513,002
Feb 5, 2026936.50948.00810.00832.00832.00-10.01%633,840
Feb 4, 2026966.001,100.00838.00924.50924.50-9.01%1,495,866
Feb 3, 20261,323.001,390.00965.001,016.001,016.00-22.50%791,595
Feb 2, 20261,325.001,450.001,260.001,311.001,311.00-2.82%324,057
Jan 30, 20261,509.001,574.001,309.001,349.001,349.00-11.42%1,319,377
Jan 29, 20261,670.001,725.001,487.001,523.001,523.00-10.83%363,850
Jan 28, 20261,750.001,774.001,680.001,708.001,708.00-3.45%165,120
Jan 27, 20261,785.001,817.001,711.001,769.001,769.00-2.37%307,302
Jan 26, 20261,843.001,913.001,782.001,812.001,812.00-3.26%239,442
Jan 23, 20261,840.001,970.001,825.001,873.001,873.00-1.11%182,543
Jan 22, 20261,866.001,915.001,840.001,894.001,894.000.05%71,382
Jan 21, 20261,990.002,050.001,855.001,893.001,893.00-4.78%134,221
Jan 20, 20261,935.002,003.001,876.001,988.001,988.002.53%144,935
Jan 19, 20262,011.002,015.001,914.001,939.001,939.00-3.58%34,233
Jan 16, 20262,050.002,050.001,956.002,011.002,011.00-1.37%80,783
Jan 15, 20261,910.002,054.001,837.002,039.002,039.008.34%261,238
Jan 14, 20261,910.001,920.001,834.001,882.001,882.000.59%172,651
Jan 13, 20261,870.001,926.001,819.001,871.001,871.00-0.16%177,172
Jan 12, 20261,985.002,000.001,800.001,874.001,874.00-4.97%342,589
Jan 9, 20262,100.002,200.001,942.001,972.001,972.00-6.23%258,239
Jan 8, 20262,202.002,236.002,090.002,103.002,103.00-5.48%196,046
Jan 7, 20262,327.002,365.002,125.002,225.002,225.000.04%206,877
Jan 6, 20262,163.002,252.002,077.002,224.002,224.002.87%109,224
Jan 5, 20262,160.002,200.002,010.002,162.002,162.001.69%158,315
Jan 2, 20262,025.002,137.001,945.002,126.002,126.005.46%97,616
Dec 30, 20251,953.002,040.001,946.002,016.002,016.003.49%87,923
Dec 29, 20252,080.002,109.001,935.001,948.001,948.00-4.84%112,588
Dec 26, 20252,080.002,130.002,032.002,047.002,047.00-1.63%120,187
Dec 24, 20252,077.002,095.002,045.002,081.002,081.001.91%18,923
Dec 23, 20252,152.002,197.002,031.002,042.002,042.00-5.11%231,530
Dec 22, 20252,200.002,214.002,120.002,152.002,152.00-0.92%138,967
Dec 19, 20252,230.002,260.002,100.002,172.002,172.00-5.15%288,033
Dec 18, 20252,382.002,382.002,280.002,290.002,290.00-2.43%98,403
Dec 17, 20252,365.002,444.002,240.002,347.002,347.00-0.59%110,514
Dec 16, 20252,500.002,520.002,340.002,361.002,361.00-3.28%106,800
Dec 15, 20252,400.002,525.002,369.002,441.002,441.000.66%129,122
Dec 12, 20252,402.002,469.002,345.002,425.002,425.000.79%37,002
Dec 11, 20252,403.002,500.002,365.002,406.002,406.000.50%34,081
Dec 10, 20252,530.002,547.502,334.002,394.002,394.00-4.43%143,665
Dec 9, 20252,310.002,535.002,282.002,505.002,505.007.60%188,601
Dec 5, 20252,380.002,401.002,310.002,328.002,328.00-2.51%77,055
Dec 4, 20252,400.002,415.002,280.002,388.002,388.00-1.04%81,916
Dec 3, 20252,490.002,570.002,380.002,413.002,413.00-3.01%201,270
Dec 2, 20252,495.002,550.002,420.002,488.002,488.00-0.58%59,498
Dec 1, 20252,600.002,627.502,445.002,502.502,502.50-3.66%108,591
Nov 28, 20252,400.002,622.502,365.002,597.502,597.508.05%106,781
Nov 27, 20252,395.002,421.002,376.002,404.002,404.001.22%12,663
Nov 26, 20252,330.002,420.002,300.002,375.002,375.001.93%125,388
Nov 25, 20252,265.002,390.002,258.002,330.002,330.002.96%143,473
Nov 21, 20252,217.002,287.002,130.002,263.002,263.003.10%62,944
Nov 20, 20252,346.002,408.002,142.002,195.002,195.00-6.44%136,899
Nov 19, 20252,460.002,460.002,330.002,346.002,346.00-3.89%133,456
Nov 18, 20252,330.002,443.002,250.002,441.002,441.004.49%110,651
Nov 17, 20252,500.002,545.002,322.002,336.002,336.00-8.30%142,099
Nov 14, 20252,600.002,650.002,470.002,547.502,547.50-2.30%237,905
Nov 13, 20252,767.502,810.002,547.502,607.502,607.50-3.16%303,725
Nov 12, 20252,860.002,977.502,560.002,692.502,692.50-4.35%456,773
Nov 11, 20252,660.002,850.002,552.502,815.002,815.005.23%175,087
Nov 10, 20252,715.002,850.002,555.002,675.002,675.001.90%71,903
Nov 7, 20252,540.002,672.502,485.002,625.002,625.003.04%169,221
Nov 6, 20252,730.002,782.502,484.002,547.502,547.50-3.87%148,051
Nov 5, 20252,810.002,875.002,627.502,650.002,650.00-5.36%204,690
Nov 4, 20252,892.502,927.502,727.502,800.002,800.00-2.52%133,393
Nov 3, 20253,115.003,162.502,812.502,872.502,872.50-5.59%259,292
Oct 31, 20252,575.003,157.502,443.003,042.503,042.5017.02%875,419
Oct 30, 20252,707.502,825.002,587.502,600.002,600.00-9.09%277,855
Oct 29, 20252,972.502,972.502,677.502,860.002,860.00-2.64%433,706
Oct 28, 20252,942.502,972.502,805.002,937.502,937.50-0.17%261,264
Oct 27, 20252,890.003,245.002,777.502,942.502,942.500.86%263,902
Oct 24, 20253,090.003,127.502,805.002,917.502,917.50-4.58%183,466
Oct 23, 20253,137.503,337.503,042.503,057.503,057.50-1.37%235,551
Oct 22, 20252,840.003,427.502,712.503,100.003,100.009.44%525,430
Oct 21, 20252,580.002,882.502,480.002,832.502,832.509.89%310,177
Oct 20, 20252,625.002,697.502,480.002,577.502,577.50-2.37%318,087
Oct 17, 20252,697.502,950.002,545.002,640.002,640.00-3.83%376,383
Oct 16, 20252,980.003,080.002,557.502,745.002,745.00-5.83%701,248
Oct 15, 20252,315.002,940.002,303.002,915.002,915.0030.72%796,863
Oct 14, 20252,030.002,240.001,946.002,230.002,230.009.58%252,880
Oct 13, 20252,030.002,107.002,000.002,035.002,035.00-0.39%170,846
Oct 9, 20252,075.002,109.001,972.002,043.002,043.00-1.54%232,960
Oct 8, 20252,020.002,100.001,930.002,075.002,075.002.72%69,864