Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 2,755.00
+25.00 (0.92%)
At close: Sep 18, 2025
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,865.00 | 2,865.00 | 2,605.00 | 2,625.00 | 2,625.00 | -4.72% | 45,695 |
| Sep 18, 2025 | 2,725.00 | 2,870.00 | 2,642.50 | 2,755.00 | 2,755.00 | 0.92% | 70,848 |
| Sep 17, 2025 | 2,837.50 | 2,902.50 | 2,720.00 | 2,730.00 | 2,730.00 | -3.62% | 82,435 |
| Sep 16, 2025 | 2,917.50 | 2,955.00 | 2,830.00 | 2,832.50 | 2,832.50 | -3.57% | 119,558 |
| Sep 15, 2025 | 3,005.00 | 3,040.00 | 2,930.00 | 2,937.50 | 2,937.50 | -2.41% | 21,767 |
| Sep 12, 2025 | 3,025.00 | 3,040.00 | 2,935.00 | 3,010.00 | 3,010.00 | -0.99% | 27,579 |
| Sep 11, 2025 | 2,970.00 | 3,060.00 | 2,910.00 | 3,040.00 | 3,040.00 | 3.31% | 53,317 |
| Sep 10, 2025 | 3,232.50 | 3,267.50 | 2,930.00 | 2,942.50 | 2,942.50 | -8.97% | 243,372 |
| Sep 9, 2025 | 3,522.50 | 3,522.50 | 2,962.50 | 3,232.50 | 3,232.50 | -12.81% | 396,225 |
| Sep 8, 2025 | 3,780.00 | 4,127.50 | 3,507.50 | 3,707.50 | 3,707.50 | -2.05% | 157,426 |
| Sep 5, 2025 | 3,935.00 | 4,030.00 | 3,770.00 | 3,785.00 | 3,785.00 | -3.69% | 29,762 |
| Sep 4, 2025 | 3,820.00 | 3,950.00 | 3,820.00 | 3,930.00 | 3,930.00 | 1.68% | 13,791 |
| Sep 3, 2025 | 3,960.00 | 3,995.00 | 3,840.00 | 3,865.00 | 3,865.00 | -1.90% | 16,990 |
| Sep 2, 2025 | 3,765.00 | 3,985.00 | 3,680.00 | 3,940.00 | 3,940.00 | 3.68% | 49,387 |
| Sep 1, 2025 | 3,900.00 | 3,900.00 | 3,685.00 | 3,800.00 | 3,800.00 | 0.80% | 5,309 |
| Aug 29, 2025 | 3,885.00 | 3,885.00 | 3,640.00 | 3,770.00 | 3,770.00 | -2.84% | 53,322 |
| Aug 28, 2025 | 3,645.00 | 3,890.00 | 3,550.00 | 3,880.00 | 3,880.00 | 6.01% | 42,383 |
| Aug 27, 2025 | 3,890.00 | 3,890.00 | 3,650.00 | 3,660.00 | 3,660.00 | -3.94% | 23,046 |
| Aug 26, 2025 | 3,900.00 | 3,900.00 | 3,730.00 | 3,810.00 | 3,810.00 | 0.40% | 13,928 |
| Aug 25, 2025 | 3,885.00 | 3,895.00 | 3,725.00 | 3,795.00 | 3,795.00 | -1.94% | 38,145 |
| Aug 22, 2025 | 3,900.00 | 4,090.00 | 3,835.00 | 3,870.00 | 3,870.00 | - | 48,010 |
| Aug 21, 2025 | 3,525.00 | 3,890.00 | 3,460.00 | 3,870.00 | 3,870.00 | 9.94% | 93,243 |
| Aug 20, 2025 | 3,850.00 | 3,850.00 | 3,380.00 | 3,520.00 | 3,520.00 | -8.69% | 243,486 |
| Aug 19, 2025 | 3,910.00 | 3,910.00 | 3,830.00 | 3,855.00 | 3,855.00 | -1.41% | 52,316 |
| Aug 18, 2025 | 3,895.00 | 3,950.00 | 3,800.00 | 3,910.00 | 3,910.00 | -0.38% | 32,511 |
| Aug 14, 2025 | 4,130.00 | 4,145.00 | 3,805.00 | 3,925.00 | 3,925.00 | -5.08% | 98,792 |
| Aug 13, 2025 | 4,195.00 | 4,300.00 | 4,105.00 | 4,135.00 | 4,135.00 | -2.13% | 20,348 |
| Aug 12, 2025 | 4,130.00 | 4,300.00 | 4,080.00 | 4,225.00 | 4,225.00 | 2.55% | 11,988 |
| Aug 11, 2025 | 4,175.00 | 4,260.00 | 3,970.00 | 4,120.00 | 4,120.00 | -1.20% | 32,698 |
| Aug 8, 2025 | 4,445.00 | 4,445.00 | 4,150.00 | 4,170.00 | 4,170.00 | -5.98% | 44,388 |
| Aug 7, 2025 | 4,600.00 | 4,655.00 | 4,420.00 | 4,435.00 | 4,435.00 | -2.42% | 40,250 |
| Aug 6, 2025 | 4,840.00 | 4,840.00 | 4,520.00 | 4,545.00 | 4,545.00 | -6.00% | 48,778 |
| Aug 5, 2025 | 4,945.00 | 5,060.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.92% | 81,190 |
| Aug 4, 2025 | 4,715.00 | 4,915.00 | 4,530.00 | 4,880.00 | 4,880.00 | 3.61% | 82,083 |
| Aug 1, 2025 | 4,560.00 | 4,730.00 | 4,505.00 | 4,710.00 | 4,710.00 | 0.96% | 60,895 |
| Jul 31, 2025 | 4,630.00 | 4,730.00 | 4,550.00 | 4,665.00 | 4,665.00 | 1.08% | 19,518 |
| Jul 30, 2025 | 4,650.00 | 4,750.00 | 4,600.00 | 4,615.00 | 4,615.00 | -1.60% | 16,501 |
| Jul 29, 2025 | 4,750.00 | 4,825.00 | 4,590.00 | 4,690.00 | 4,690.00 | -1.47% | 23,541 |
| Jul 28, 2025 | 4,825.00 | 4,965.00 | 4,745.00 | 4,760.00 | 4,760.00 | -1.35% | 23,419 |
| Jul 25, 2025 | 4,765.00 | 4,845.00 | 4,685.00 | 4,825.00 | 4,825.00 | 2.22% | 35,464 |
| Jul 24, 2025 | 4,745.00 | 4,810.00 | 4,660.00 | 4,720.00 | 4,720.00 | -0.21% | 10,031 |
| Jul 23, 2025 | 4,770.00 | 4,800.00 | 4,610.00 | 4,730.00 | 4,730.00 | 0.96% | 25,101 |
| Jul 22, 2025 | 4,630.00 | 4,720.00 | 4,615.00 | 4,685.00 | 4,685.00 | 2.29% | 29,131 |
| Jul 21, 2025 | 4,730.00 | 4,825.00 | 4,550.00 | 4,580.00 | 4,580.00 | -3.17% | 35,907 |
| Jul 18, 2025 | 4,850.00 | 4,910.00 | 4,700.00 | 4,730.00 | 4,730.00 | -2.87% | 24,571 |
| Jul 17, 2025 | 4,890.00 | 4,930.00 | 4,720.00 | 4,870.00 | 4,870.00 | -0.41% | 30,348 |
| Jul 16, 2025 | 4,975.00 | 4,975.00 | 4,820.00 | 4,890.00 | 4,890.00 | -1.71% | 11,629 |
| Jul 15, 2025 | 5,250.00 | 5,340.00 | 4,920.00 | 4,975.00 | 4,975.00 | -5.24% | 49,311 |
| Jul 14, 2025 | 5,280.00 | 5,330.00 | 5,130.00 | 5,250.00 | 5,250.00 | -1.87% | 22,495 |
| Jul 11, 2025 | 5,560.00 | 5,560.00 | 5,230.00 | 5,350.00 | 5,350.00 | -4.46% | 56,715 |