Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 556.00
+5.00 (0.91%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 567.50 | 567.50 | 533.00 | 556.00 | - | 2.39% | 9,396 |
| Mar 20, 2026 | 562.00 | 570.00 | 521.00 | 543.00 | 543.00 | -4.15% | 361,293 |
| Mar 19, 2026 | 550.50 | 588.50 | 511.00 | 566.50 | 566.50 | 1.80% | 313,493 |
| Mar 18, 2026 | 603.00 | 607.00 | 544.50 | 556.50 | 556.50 | -10.02% | 630,833 |
| Mar 17, 2026 | 657.00 | 680.00 | 605.50 | 618.50 | 618.50 | -5.93% | 459,005 |
| Mar 16, 2026 | 743.50 | 769.00 | 617.00 | 657.50 | 657.50 | -15.81% | 1,082,701 |
| Mar 13, 2026 | 869.50 | 869.50 | 766.00 | 781.00 | 781.00 | -10.64% | 440,302 |
| Mar 12, 2026 | 769.00 | 1,010.00 | 769.00 | 874.00 | 874.00 | 13.65% | 1,205,286 |
| Mar 11, 2026 | 744.50 | 794.50 | 744.50 | 769.00 | 769.00 | -1.22% | 79,001 |
| Mar 10, 2026 | 780.00 | 800.00 | 755.00 | 778.50 | 778.50 | -1.39% | 170,410 |
| Mar 9, 2026 | 805.50 | 805.50 | 748.00 | 789.50 | 789.50 | -1.62% | 108,825 |
| Mar 6, 2026 | 846.50 | 850.00 | 761.50 | 802.50 | 802.50 | -3.95% | 141,924 |
| Mar 5, 2026 | 792.00 | 839.00 | 767.00 | 835.50 | 835.50 | 7.81% | 199,928 |
| Mar 4, 2026 | 730.00 | 791.50 | 692.00 | 775.00 | 775.00 | 7.27% | 367,842 |
| Mar 3, 2026 | 700.00 | 748.00 | 577.00 | 722.50 | 722.50 | 0.07% | 677,723 |
| Mar 2, 2026 | 818.00 | 849.50 | 711.50 | 722.00 | 722.00 | -12.33% | 263,733 |
| Feb 27, 2026 | 810.00 | 861.00 | 810.00 | 823.50 | 823.50 | -1.02% | 77,886 |
| Feb 26, 2026 | 840.00 | 884.50 | 820.00 | 832.00 | 832.00 | -2.75% | 206,050 |
| Feb 25, 2026 | 850.50 | 900.00 | 827.00 | 855.50 | 855.50 | 0.53% | 135,750 |
| Feb 24, 2026 | 800.50 | 870.00 | 800.00 | 851.00 | 851.00 | 1.37% | 362,480 |
| Feb 23, 2026 | 869.50 | 886.50 | 820.00 | 839.50 | 839.50 | -5.25% | 90,663 |
| Feb 20, 2026 | 905.00 | 924.50 | 874.50 | 886.00 | 886.00 | -1.99% | 52,101 |
| Feb 19, 2026 | 901.00 | 940.00 | 851.00 | 904.00 | 904.00 | 0.72% | 123,157 |
| Feb 18, 2026 | 893.00 | 957.00 | 850.00 | 897.50 | 897.50 | 1.93% | 119,535 |
| Feb 13, 2026 | 885.00 | 923.50 | 868.00 | 880.50 | 880.50 | -0.96% | 168,822 |
| Feb 12, 2026 | 900.00 | 940.00 | 879.00 | 889.00 | 889.00 | -1.88% | 90,663 |
| Feb 11, 2026 | 900.00 | 925.00 | 850.00 | 906.00 | 906.00 | 3.07% | 221,491 |
| Feb 10, 2026 | 906.00 | 910.00 | 869.00 | 879.00 | 879.00 | -1.07% | 230,555 |
| Feb 9, 2026 | 890.00 | 920.00 | 852.00 | 888.50 | 888.50 | 1.66% | 168,296 |
| Feb 6, 2026 | 830.00 | 916.00 | 801.00 | 874.00 | 874.00 | 5.05% | 513,002 |
| Feb 5, 2026 | 936.50 | 948.00 | 810.00 | 832.00 | 832.00 | -10.01% | 633,840 |
| Feb 4, 2026 | 966.00 | 1,100.00 | 838.00 | 924.50 | 924.50 | -9.01% | 1,495,866 |
| Feb 3, 2026 | 1,323.00 | 1,390.00 | 965.00 | 1,016.00 | 1,016.00 | -22.50% | 791,595 |
| Feb 2, 2026 | 1,325.00 | 1,450.00 | 1,260.00 | 1,311.00 | 1,311.00 | -2.82% | 324,057 |
| Jan 30, 2026 | 1,509.00 | 1,574.00 | 1,309.00 | 1,349.00 | 1,349.00 | -11.42% | 1,319,377 |
| Jan 29, 2026 | 1,670.00 | 1,725.00 | 1,487.00 | 1,523.00 | 1,523.00 | -10.83% | 363,850 |
| Jan 28, 2026 | 1,750.00 | 1,774.00 | 1,680.00 | 1,708.00 | 1,708.00 | -3.45% | 165,120 |
| Jan 27, 2026 | 1,785.00 | 1,817.00 | 1,711.00 | 1,769.00 | 1,769.00 | -2.37% | 307,302 |
| Jan 26, 2026 | 1,843.00 | 1,913.00 | 1,782.00 | 1,812.00 | 1,812.00 | -3.26% | 239,442 |
| Jan 23, 2026 | 1,840.00 | 1,970.00 | 1,825.00 | 1,873.00 | 1,873.00 | -1.11% | 182,543 |
| Jan 22, 2026 | 1,866.00 | 1,915.00 | 1,840.00 | 1,894.00 | 1,894.00 | 0.05% | 71,382 |
| Jan 21, 2026 | 1,990.00 | 2,050.00 | 1,855.00 | 1,893.00 | 1,893.00 | -4.78% | 134,221 |
| Jan 20, 2026 | 1,935.00 | 2,003.00 | 1,876.00 | 1,988.00 | 1,988.00 | 2.53% | 144,935 |
| Jan 19, 2026 | 2,011.00 | 2,015.00 | 1,914.00 | 1,939.00 | 1,939.00 | -3.58% | 34,233 |
| Jan 16, 2026 | 2,050.00 | 2,050.00 | 1,956.00 | 2,011.00 | 2,011.00 | -1.37% | 80,783 |
| Jan 15, 2026 | 1,910.00 | 2,054.00 | 1,837.00 | 2,039.00 | 2,039.00 | 8.34% | 261,238 |
| Jan 14, 2026 | 1,910.00 | 1,920.00 | 1,834.00 | 1,882.00 | 1,882.00 | 0.59% | 172,651 |
| Jan 13, 2026 | 1,870.00 | 1,926.00 | 1,819.00 | 1,871.00 | 1,871.00 | -0.16% | 177,172 |
| Jan 12, 2026 | 1,985.00 | 2,000.00 | 1,800.00 | 1,874.00 | 1,874.00 | -4.97% | 342,589 |
| Jan 9, 2026 | 2,100.00 | 2,200.00 | 1,942.00 | 1,972.00 | 1,972.00 | -6.23% | 258,239 |