Bioceres Crop Solutions Corp. (BCBA:BIOXD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 0.517
-0.033 (-6.00%)
Last updated: Apr 28, 2026, 3:30 PM BRT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.58 | 0.60 | 0.54 | 0.55 | 0.55 | -5.01% | 47,200 |
| Apr 24, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.46% | 29,092 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.59 | 0.62 | 0.62 | -8.30% | 23,313 |
| Apr 22, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 3.85% | 13,329 |
| Apr 21, 2026 | 0.69 | 0.74 | 0.65 | 0.65 | 0.65 | -5.25% | 84,011 |
| Apr 20, 2026 | 0.63 | 0.69 | 0.60 | 0.69 | 0.69 | 8.72% | 10,941 |
| Apr 17, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -2.92% | 21,994 |
| Apr 16, 2026 | 0.63 | 0.67 | 0.60 | 0.65 | 0.65 | 8.15% | 22,112 |
| Apr 15, 2026 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | -2.75% | 10,895 |
| Apr 14, 2026 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -0.16% | 24,359 |
| Apr 13, 2026 | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | 4.92% | 25,774 |
| Apr 10, 2026 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 4.24% | 15,685 |
| Apr 9, 2026 | 0.58 | 0.62 | 0.56 | 0.57 | 0.57 | -4.07% | 15,762 |
| Apr 8, 2026 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 7.66% | 24,095 |
| Apr 7, 2026 | 0.61 | 0.65 | 0.54 | 0.55 | 0.55 | -4.53% | 50,518 |
| Apr 6, 2026 | 0.53 | 0.61 | 0.53 | 0.57 | 0.57 | 16.90% | 93,995 |
| Apr 1, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 7.91% | 6,937 |
| Mar 31, 2026 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 9.64% | 12,140 |
| Mar 30, 2026 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 0.97% | 3,599 |
| Mar 27, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -6.38% | 23,609 |
| Mar 26, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -4.15% | 6,763 |
| Mar 25, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 16.24% | 21,752 |
| Mar 23, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 3.14% | 2,313 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | 0.53% | 47,610 |
| Mar 19, 2026 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -3.80% | 10,129 |
| Mar 18, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -11.24% | 33,198 |
| Mar 17, 2026 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -4.71% | 58,683 |
| Mar 16, 2026 | 0.54 | 0.54 | 0.44 | 0.47 | 0.47 | -13.84% | 49,130 |
| Mar 13, 2026 | 0.63 | 0.64 | 0.54 | 0.54 | 0.54 | -13.00% | 6,810 |
| Mar 12, 2026 | 0.55 | 0.71 | 0.55 | 0.62 | 0.62 | 16.01% | 36,689 |
| Mar 11, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.83% | 495 |
| Mar 10, 2026 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | -3.53% | 14,129 |
| Mar 9, 2026 | 0.56 | 0.57 | 0.52 | 0.57 | 0.57 | 2.35% | 359 |
| Mar 6, 2026 | 0.58 | 0.60 | 0.53 | 0.55 | 0.55 | -4.48% | 5,640 |
| Mar 5, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 5.65% | 2,073 |
| Mar 4, 2026 | 0.52 | 0.56 | 0.49 | 0.55 | 0.55 | 5.58% | 1,136 |
| Mar 3, 2026 | 0.49 | 0.52 | 0.40 | 0.52 | 0.52 | -0.95% | 23,733 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -9.64% | 20,614 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -0.68% | 11,770 |
| Feb 26, 2026 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | -3.94% | 24,501 |
| Feb 25, 2026 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | 0.50% | 9,799 |
| Feb 24, 2026 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 1.34% | 35,999 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -4.78% | 1,549 |
| Feb 20, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -3.09% | 4,889 |
| Feb 19, 2026 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | -0.77% | 20,578 |
| Feb 18, 2026 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | 5.32% | 6,774 |
| Feb 13, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -2.36% | 11,251 |
| Feb 12, 2026 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | 1.28% | 8,072 |
| Feb 11, 2026 | 0.64 | 0.65 | 0.59 | 0.63 | 0.63 | -1.88% | 4,031 |
| Feb 10, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.57% | 11,698 |
| Feb 9, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 3.52% | 24,047 |
| Feb 6, 2026 | 0.59 | 0.63 | 0.55 | 0.60 | 0.60 | 4.56% | 15,809 |
| Feb 5, 2026 | 0.64 | 0.66 | 0.55 | 0.57 | 0.57 | -11.21% | 40,187 |
| Feb 4, 2026 | 0.70 | 0.71 | 0.56 | 0.64 | 0.64 | -11.81% | 92,963 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.70 | 0.73 | 0.73 | -18.75% | 45,602 |
| Feb 2, 2026 | 0.91 | 0.99 | 0.89 | 0.90 | 0.90 | -3.14% | 34,330 |
| Jan 30, 2026 | 1.03 | 1.08 | 0.90 | 0.93 | 0.93 | -10.19% | 99,615 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.01 | 1.03 | 1.03 | -10.82% | 30,332 |
| Jan 28, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.75% | 25,872 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -2.04% | 21,042 |
| Jan 26, 2026 | 1.25 | 1.31 | 1.22 | 1.23 | 1.23 | -4.30% | 27,999 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -1.54% | 11,322 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 2,808 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -4.09% | 11,941 |
| Jan 20, 2026 | 1.34 | 1.35 | 1.28 | 1.35 | 1.35 | 1.51% | 2,488 |
| Jan 19, 2026 | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -3.99% | 2,734 |
| Jan 16, 2026 | 1.41 | 1.42 | 1.33 | 1.38 | 1.38 | 0.73% | 6,182 |
| Jan 15, 2026 | 1.30 | 1.39 | 1.27 | 1.37 | 1.37 | 6.61% | 6,141 |
| Jan 14, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.98% | 14,370 |
| Jan 13, 2026 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | - | 18,469 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.21 | 1.26 | 1.26 | -5.26% | 24,945 |
| Jan 9, 2026 | 1.43 | 1.47 | 1.30 | 1.33 | 1.33 | -5.67% | 36,752 |
| Jan 8, 2026 | 1.47 | 1.49 | 1.38 | 1.41 | 1.41 | -6.62% | 15,426 |
| Jan 7, 2026 | 1.55 | 1.58 | 1.44 | 1.51 | 1.51 | 5.96% | 8,714 |
| Jan 6, 2026 | 1.47 | 1.51 | 1.41 | 1.43 | 1.43 | -0.35% | 13,145 |
| Jan 5, 2026 | 1.44 | 1.48 | 1.36 | 1.43 | 1.43 | 0.70% | 20,823 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.30 | 1.42 | 1.42 | 4.03% | 5,183 |
| Dec 30, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.41% | 7,869 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -6.38% | 10,453 |
| Dec 26, 2025 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 0.71% | 7,395 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,971 |
| Dec 23, 2025 | 1.43 | 1.47 | 1.37 | 1.42 | 1.42 | -2.07% | 19,333 |
| Dec 22, 2025 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | - | 8,775 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.41 | 1.45 | 1.45 | -5.54% | 18,689 |
| Dec 18, 2025 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -1.60% | 967 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.48 | 1.56 | 1.56 | -1.89% | 6,849 |
| Dec 16, 2025 | 1.65 | 1.68 | 1.51 | 1.59 | 1.59 | -2.75% | 3,429 |
| Dec 15, 2025 | 1.66 | 1.69 | 1.61 | 1.64 | 1.64 | -0.30% | 4,433 |
| Dec 12, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | 0.31% | 844 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 1.24% | 360 |
| Dec 10, 2025 | 1.77 | 1.79 | 1.52 | 1.62 | 1.62 | -5.28% | 19,715 |
| Dec 9, 2025 | 1.54 | 1.76 | 1.54 | 1.71 | 1.71 | 7.23% | 5,563 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -2.15% | 394 |
| Dec 4, 2025 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | -1.22% | 3,877 |
| Dec 3, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -2.95% | 20,953 |
| Dec 2, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | - | 12,003 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.55 | 1.70 | 1.70 | -3.42% | 9,758 |
| Nov 28, 2025 | 1.57 | 1.79 | 1.57 | 1.76 | 1.76 | 6.36% | 5,167 |
| Nov 27, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 3.12% | 165 |
| Nov 26, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.95% | 24,558 |