Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 894.00
+5.50 (0.62%)
Last updated: Feb 10, 2026, 4:05 PM BRT
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 2,202.00 | 2,236.00 | 2,090.00 | 2,103.00 | 2,103.00 | -5.48% | 196,046 |
| Jan 7, 2026 | 2,327.00 | 2,365.00 | 2,125.00 | 2,225.00 | 2,225.00 | 0.04% | 206,877 |
| Jan 6, 2026 | 2,163.00 | 2,252.00 | 2,077.00 | 2,224.00 | 2,224.00 | 2.87% | 109,224 |
| Jan 5, 2026 | 2,160.00 | 2,200.00 | 2,010.00 | 2,162.00 | 2,162.00 | 1.69% | 158,315 |
| Jan 2, 2026 | 2,025.00 | 2,137.00 | 1,945.00 | 2,126.00 | 2,126.00 | 5.46% | 97,616 |
| Dec 30, 2025 | 1,953.00 | 2,040.00 | 1,946.00 | 2,016.00 | 2,016.00 | 3.49% | 87,923 |
| Dec 29, 2025 | 2,080.00 | 2,109.00 | 1,935.00 | 1,948.00 | 1,948.00 | -4.84% | 112,588 |
| Dec 26, 2025 | 2,080.00 | 2,130.00 | 2,032.00 | 2,047.00 | 2,047.00 | -1.63% | 120,187 |
| Dec 24, 2025 | 2,077.00 | 2,095.00 | 2,045.00 | 2,081.00 | 2,081.00 | 1.91% | 18,923 |
| Dec 23, 2025 | 2,152.00 | 2,197.00 | 2,031.00 | 2,042.00 | 2,042.00 | -5.11% | 231,530 |
| Dec 22, 2025 | 2,200.00 | 2,214.00 | 2,120.00 | 2,152.00 | 2,152.00 | -0.92% | 138,967 |
| Dec 19, 2025 | 2,230.00 | 2,260.00 | 2,100.00 | 2,172.00 | 2,172.00 | -5.15% | 288,033 |
| Dec 18, 2025 | 2,382.00 | 2,382.00 | 2,280.00 | 2,290.00 | 2,290.00 | -2.43% | 98,403 |
| Dec 17, 2025 | 2,365.00 | 2,444.00 | 2,240.00 | 2,347.00 | 2,347.00 | -0.59% | 110,514 |
| Dec 16, 2025 | 2,500.00 | 2,520.00 | 2,340.00 | 2,361.00 | 2,361.00 | -3.28% | 106,800 |
| Dec 15, 2025 | 2,400.00 | 2,525.00 | 2,369.00 | 2,441.00 | 2,441.00 | 0.66% | 129,122 |
| Dec 12, 2025 | 2,402.00 | 2,469.00 | 2,345.00 | 2,425.00 | 2,425.00 | 0.79% | 37,002 |
| Dec 11, 2025 | 2,403.00 | 2,500.00 | 2,365.00 | 2,406.00 | 2,406.00 | 0.50% | 34,081 |
| Dec 10, 2025 | 2,530.00 | 2,547.50 | 2,334.00 | 2,394.00 | 2,394.00 | -4.43% | 143,665 |
| Dec 9, 2025 | 2,310.00 | 2,535.00 | 2,282.00 | 2,505.00 | 2,505.00 | 7.60% | 188,601 |
| Dec 5, 2025 | 2,380.00 | 2,401.00 | 2,310.00 | 2,328.00 | 2,328.00 | -2.51% | 77,055 |
| Dec 4, 2025 | 2,400.00 | 2,415.00 | 2,280.00 | 2,388.00 | 2,388.00 | -1.04% | 81,916 |
| Dec 3, 2025 | 2,490.00 | 2,570.00 | 2,380.00 | 2,413.00 | 2,413.00 | -3.01% | 201,270 |
| Dec 2, 2025 | 2,495.00 | 2,550.00 | 2,420.00 | 2,488.00 | 2,488.00 | -0.58% | 59,498 |
| Dec 1, 2025 | 2,600.00 | 2,627.50 | 2,445.00 | 2,502.50 | 2,502.50 | -3.66% | 108,591 |
| Nov 28, 2025 | 2,400.00 | 2,622.50 | 2,365.00 | 2,597.50 | 2,597.50 | 8.05% | 106,781 |
| Nov 27, 2025 | 2,395.00 | 2,421.00 | 2,376.00 | 2,404.00 | 2,404.00 | 1.22% | 12,663 |
| Nov 26, 2025 | 2,330.00 | 2,420.00 | 2,300.00 | 2,375.00 | 2,375.00 | 1.93% | 125,388 |