Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 4,225.00
+105.00 (2.55%)
At close: Aug 12, 2025, 5:00 PM BRT
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4,130.00 | 4,300.00 | 4,080.00 | 4,225.00 | - | 2.55% | 11,988 |
| Aug 11, 2025 | 4,070.00 | 4,125.00 | 3,970.00 | 4,120.00 | - | -1.08% | 27,489 |
| Aug 8, 2025 | 4,290.00 | 4,300.00 | 4,150.00 | 4,165.00 | - | -6.09% | 37,365 |
| Aug 7, 2025 | 4,600.00 | 4,655.00 | 4,420.00 | 4,435.00 | - | -2.42% | 40,250 |
| Aug 6, 2025 | 4,805.00 | 4,820.00 | 4,520.00 | 4,545.00 | - | -6.00% | 46,553 |
| Aug 5, 2025 | 4,840.00 | 5,060.00 | 4,810.00 | 4,835.00 | - | -0.92% | 154,461 |
| Aug 4, 2025 | 4,755.00 | 4,915.00 | 4,650.00 | 4,880.00 | - | 3.50% | 80,971 |
| Aug 1, 2025 | 4,560.00 | 4,730.00 | 4,505.00 | 4,715.00 | - | 1.07% | 60,895 |
| Jul 31, 2025 | 4,715.00 | 4,730.00 | 4,550.00 | 4,665.00 | - | 1.08% | 34,694 |
| Jul 30, 2025 | 4,665.00 | 4,740.00 | 4,600.00 | 4,615.00 | - | -1.60% | 16,103 |
| Jul 29, 2025 | 4,720.00 | 4,785.00 | 4,590.00 | 4,690.00 | - | -1.47% | 26,600 |
| Jul 28, 2025 | 4,900.00 | 4,900.00 | 4,745.00 | 4,760.00 | - | -1.35% | 21,621 |
| Jul 25, 2025 | 4,765.00 | 4,845.00 | 4,685.00 | 4,825.00 | - | 2.22% | 35,427 |
| Jul 24, 2025 | 4,745.00 | 4,810.00 | 4,660.00 | 4,720.00 | - | -0.21% | 9,879 |
| Jul 23, 2025 | 4,770.00 | 4,800.00 | 4,610.00 | 4,730.00 | - | 0.96% | 25,101 |
| Jul 22, 2025 | 4,630.00 | 4,720.00 | 4,615.00 | 4,685.00 | - | 2.29% | 29,128 |
| Jul 21, 2025 | 4,730.00 | 4,825.00 | 4,550.00 | 4,580.00 | - | -2.76% | 35,907 |
| Jul 18, 2025 | 4,850.00 | 4,910.00 | 4,700.00 | 4,710.00 | - | -3.29% | 24,556 |
| Jul 17, 2025 | 4,890.00 | 4,930.00 | 4,720.00 | 4,870.00 | - | -0.41% | 30,338 |
| Jul 16, 2025 | 4,975.00 | 4,975.00 | 4,820.00 | 4,890.00 | - | -1.71% | 18,744 |
| Jul 15, 2025 | 5,250.00 | 5,340.00 | 4,920.00 | 4,975.00 | - | -5.24% | 48,984 |
| Jul 14, 2025 | 5,280.00 | 5,330.00 | 5,130.00 | 5,250.00 | - | -2.05% | 22,495 |
| Jul 11, 2025 | 5,560.00 | 5,560.00 | 5,230.00 | 5,360.00 | - | -4.29% | 56,649 |
| Jul 10, 2025 | 5,600.00 | 5,680.00 | 5,480.00 | 5,600.00 | - | - | 36,423 |
| Jul 8, 2025 | 5,630.00 | 5,770.00 | 5,600.00 | 5,600.00 | - | 0.72% | 28,987 |
| Jul 7, 2025 | 5,870.00 | 5,930.00 | 5,400.00 | 5,560.00 | - | 1.28% | 127,618 |
| Jul 4, 2025 | 5,780.00 | 5,780.00 | 5,300.00 | 5,490.00 | - | -5.34% | 58,504 |
| Jul 3, 2025 | 6,010.00 | 6,130.00 | 5,600.00 | 5,800.00 | - | -5.23% | 56,182 |
| Jul 2, 2025 | 5,660.00 | 6,180.00 | 5,660.00 | 6,120.00 | - | 8.51% | 73,339 |
| Jul 1, 2025 | 5,420.00 | 5,690.00 | 5,420.00 | 5,640.00 | - | 5.42% | 20,559 |
| Jun 30, 2025 | 5,350.00 | 5,460.00 | 5,220.00 | 5,350.00 | - | -0.37% | 31,621 |
| Jun 27, 2025 | 5,600.00 | 5,700.00 | 5,050.00 | 5,370.00 | - | -4.28% | 186,484 |
| Jun 26, 2025 | 5,510.00 | 5,650.00 | 5,510.00 | 5,610.00 | - | 2.19% | 22,297 |
| Jun 25, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,490.00 | - | -0.72% | 25,474 |
| Jun 24, 2025 | 5,310.00 | 5,620.00 | 5,310.00 | 5,530.00 | - | 3.36% | 110,334 |
| Jun 23, 2025 | 5,450.00 | 5,450.00 | 5,160.00 | 5,350.00 | - | -2.01% | 43,696 |
| Jun 19, 2025 | 5,590.00 | 5,590.00 | 5,310.00 | 5,460.00 | - | -1.09% | 1,477 |
| Jun 18, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,520.00 | - | 0.73% | 43,774 |
| Jun 17, 2025 | 5,520.00 | 5,590.00 | 5,380.00 | 5,480.00 | - | 5.38% | 26,305 |
| Jun 13, 2025 | 5,330.00 | 5,330.00 | 5,150.00 | 5,200.00 | - | -2.80% | 12,496 |
| Jun 12, 2025 | 5,470.00 | 5,550.00 | 5,330.00 | 5,350.00 | - | -2.37% | 40,586 |
| Jun 11, 2025 | 5,750.00 | 5,750.00 | 5,340.00 | 5,480.00 | - | -3.01% | 137,975 |
| Jun 10, 2025 | 5,910.00 | 5,940.00 | 5,580.00 | 5,650.00 | - | -4.24% | 243,803 |
| Jun 9, 2025 | 5,920.00 | 6,170.00 | 5,840.00 | 5,900.00 | - | -2.48% | 15,530 |
| Jun 6, 2025 | 5,900.00 | 6,090.00 | 5,820.00 | 6,050.00 | - | 2.89% | 27,076 |
| Jun 5, 2025 | 5,880.00 | 6,030.00 | 5,820.00 | 5,880.00 | - | -1.18% | 21,137 |
| Jun 4, 2025 | 6,060.00 | 6,130.00 | 5,770.00 | 5,950.00 | - | 1.36% | 41,152 |
| Jun 3, 2025 | 5,690.00 | 5,980.00 | 5,530.00 | 5,870.00 | - | 3.16% | 30,029 |
| Jun 2, 2025 | 5,980.00 | 5,980.00 | 5,640.00 | 5,690.00 | - | -3.89% | 4,500 |
| May 30, 2025 | 5,920.00 | 5,980.00 | 5,760.00 | 5,920.00 | - | - | 20,877 |