Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 602.00
+48.50 (8.76%)
At close: Sep 23, 2026
BCBA:BIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 565.00 | 610.00 | 546.00 | 610.00 | - | 10.21% | 205,567 |
| Sep 22, 2026 | 580.00 | 580.00 | 541.00 | 553.50 | 553.50 | -3.91% | 475,539 |
| Sep 21, 2026 | 592.50 | 592.50 | 552.00 | 576.00 | 576.00 | -1.45% | 304,467 |
| Sep 18, 2026 | 617.00 | 623.00 | 560.00 | 584.50 | 584.50 | -3.23% | 526,919 |
| Sep 17, 2026 | 640.00 | 640.00 | 572.00 | 604.00 | 604.00 | -3.59% | 190,793 |
| Sep 16, 2026 | 650.00 | 664.00 | 625.00 | 626.50 | 626.50 | -2.72% | 80,912 |
| Sep 15, 2026 | 690.00 | 700.00 | 600.00 | 644.00 | 644.00 | -6.33% | 458,489 |
| Sep 14, 2026 | 672.00 | 707.50 | 655.00 | 687.50 | 687.50 | 2.77% | 118,466 |
| Sep 11, 2026 | 680.00 | 685.00 | 655.00 | 669.00 | 669.00 | -0.22% | 40,383 |
| Sep 10, 2026 | 672.00 | 695.00 | 659.50 | 670.50 | 670.50 | -3.87% | 70,535 |
| Sep 9, 2026 | 705.00 | 710.50 | 668.50 | 697.50 | 697.50 | 0.50% | 80,298 |
| Sep 8, 2026 | 678.00 | 694.00 | 650.00 | 694.00 | 694.00 | 2.81% | 58,758 |
| Sep 7, 2026 | 695.00 | 695.00 | 665.50 | 675.00 | 675.00 | -1.39% | 31,375 |
| Sep 4, 2026 | 694.50 | 697.00 | 656.00 | 684.50 | 684.50 | -0.07% | 58,830 |
| Sep 3, 2026 | 709.00 | 719.50 | 669.50 | 685.00 | 685.00 | -2.84% | 99,761 |
| Sep 2, 2026 | 720.00 | 756.50 | 695.00 | 705.00 | 705.00 | -2.35% | 148,416 |
| Sep 1, 2026 | 708.50 | 730.00 | 650.50 | 722.00 | 722.00 | 2.27% | 228,054 |
| Aug 31, 2026 | 681.00 | 810.00 | 640.00 | 706.00 | 706.00 | 9.20% | 813,139 |
| Aug 28, 2026 | 690.00 | 695.00 | 635.00 | 646.50 | 646.50 | -5.07% | 84,261 |
| Aug 27, 2026 | 680.00 | 689.00 | 660.00 | 681.00 | 681.00 | 1.34% | 183,491 |
| Aug 26, 2026 | 690.00 | 690.00 | 642.00 | 672.00 | 672.00 | -0.81% | 133,640 |
| Aug 25, 2026 | 680.00 | 700.00 | 635.50 | 677.50 | 677.50 | 3.99% | 164,582 |
| Aug 24, 2026 | 710.00 | 710.00 | 642.50 | 651.50 | 651.50 | -5.10% | 115,098 |
| Aug 21, 2026 | 699.50 | 720.00 | 670.50 | 686.50 | 686.50 | 0.59% | 327,601 |
| Aug 20, 2026 | 640.50 | 698.00 | 640.50 | 682.50 | 682.50 | 7.91% | 128,768 |
| Aug 19, 2026 | 640.50 | 664.00 | 602.00 | 632.50 | 632.50 | -1.17% | 236,516 |
| Aug 18, 2026 | 702.00 | 704.50 | 593.50 | 640.00 | 640.00 | -7.38% | 367,745 |
| Aug 14, 2026 | 670.00 | 714.00 | 651.00 | 691.00 | 691.00 | 5.02% | 434,491 |
| Aug 13, 2026 | 590.00 | 666.00 | 582.00 | 658.00 | 658.00 | 11.71% | 547,917 |
| Aug 12, 2026 | 550.50 | 594.00 | 550.00 | 589.00 | 589.00 | 6.99% | 143,723 |
| Aug 11, 2026 | 549.50 | 562.50 | 540.00 | 550.50 | 550.50 | 0.27% | 38,111 |
| Aug 10, 2026 | 574.50 | 579.00 | 535.00 | 549.00 | 549.00 | - | 66,860 |
| Aug 7, 2026 | 556.00 | 575.00 | 535.00 | 549.00 | 549.00 | -1.26% | 64,420 |
| Aug 6, 2026 | 600.00 | 600.00 | 545.00 | 556.00 | 556.00 | -3.22% | 36,910 |
| Aug 5, 2026 | 574.50 | 596.00 | 552.00 | 574.50 | 574.50 | 2.41% | 260,800 |
| Aug 4, 2026 | 560.00 | 570.00 | 544.00 | 561.00 | 561.00 | -1.67% | 104,200 |
| Aug 3, 2026 | 555.00 | 597.50 | 555.00 | 570.50 | 570.50 | 2.06% | 389,134 |
| Jul 31, 2026 | 540.00 | 564.00 | 525.00 | 559.00 | 559.00 | 4.29% | 80,064 |
| Jul 30, 2026 | 546.50 | 546.50 | 530.00 | 536.00 | 536.00 | 1.32% | 63,355 |
| Jul 29, 2026 | 535.00 | 559.50 | 520.00 | 529.00 | 529.00 | -1.40% | 57,462 |
| Jul 28, 2026 | 530.50 | 549.50 | 511.00 | 536.50 | 536.50 | -0.28% | 58,228 |
| Jul 27, 2026 | 560.00 | 560.00 | 520.00 | 538.00 | 538.00 | -1.82% | 111,572 |
| Jul 24, 2026 | 541.50 | 566.00 | 541.50 | 548.00 | 548.00 | -2.14% | 37,417 |
| Jul 23, 2026 | 560.00 | 575.00 | 490.00 | 560.00 | 560.00 | 2.19% | 217,030 |
| Jul 22, 2026 | 560.00 | 560.00 | 535.00 | 548.00 | 548.00 | -0.63% | 52,885 |
| Jul 21, 2026 | 561.50 | 561.50 | 515.00 | 551.50 | 551.50 | 1.75% | 29,764 |
| Jul 20, 2026 | 569.50 | 569.50 | 539.00 | 542.00 | 542.00 | -2.17% | 43,827 |
| Jul 17, 2026 | 553.50 | 569.00 | 540.00 | 554.00 | 554.00 | -1.25% | 34,496 |
| Jul 16, 2026 | 560.00 | 570.00 | 538.00 | 561.00 | 561.00 | 1.91% | 120,301 |
| Jul 15, 2026 | 543.00 | 584.00 | 535.00 | 550.50 | 550.50 | 0.64% | 46,961 |