Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 557.50
-2.50 (-0.45%)
Last updated: Jul 24, 2026, 3:21 PM BRT
BCBA:BIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 564.50 | 566.00 | 541.50 | 557.50 | - | -0.45% | 28,471 |
| 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 |
| Jul 14, 2026 | 560.00 | 568.00 | 540.00 | 547.00 | 547.00 | 1.67% | 64,947 |
| Jul 13, 2026 | 549.50 | 574.00 | 535.00 | 538.00 | 538.00 | -1.56% | 88,914 |
| Jul 10, 2026 | 544.50 | 559.00 | 533.50 | 546.50 | 546.50 | 1.02% | 20,884 |
| Jul 8, 2026 | 529.00 | 551.50 | 527.50 | 541.00 | 541.00 | 0.93% | 169,887 |
| Jul 7, 2026 | 539.50 | 575.00 | 530.00 | 536.00 | 536.00 | -4.80% | 81,429 |
| Jul 6, 2026 | 531.50 | 580.00 | 521.00 | 563.00 | 563.00 | 2.74% | 92,042 |
| Jul 3, 2026 | 542.00 | 558.00 | 538.00 | 548.00 | 548.00 | 0.83% | 29,698 |
| Jul 2, 2026 | 570.00 | 595.00 | 530.00 | 543.50 | 543.50 | -2.60% | 78,565 |
| Jul 1, 2026 | 556.00 | 598.50 | 535.50 | 558.00 | 558.00 | 0.63% | 123,831 |
| Jun 30, 2026 | 514.00 | 559.50 | 507.00 | 554.50 | 554.50 | 6.12% | 146,905 |
| Jun 29, 2026 | 530.00 | 565.00 | 508.00 | 522.50 | 522.50 | 1.75% | 257,562 |
| Jun 26, 2026 | 540.00 | 540.00 | 490.00 | 513.50 | 513.50 | 0.79% | 234,256 |
| Jun 25, 2026 | 552.00 | 561.00 | 500.00 | 509.50 | 509.50 | -6.86% | 403,463 |
| Jun 24, 2026 | 586.50 | 601.50 | 538.00 | 547.00 | 547.00 | -6.58% | 285,742 |
| Jun 23, 2026 | 599.50 | 599.50 | 581.00 | 585.50 | 585.50 | -1.35% | 75,240 |
| Jun 22, 2026 | 605.00 | 616.50 | 590.50 | 593.50 | 593.50 | -0.84% | 79,802 |
| Jun 19, 2026 | 590.00 | 629.00 | 572.00 | 598.50 | 598.50 | 2.05% | 40,087 |
| Jun 18, 2026 | 605.00 | 613.00 | 580.00 | 586.50 | 586.50 | -2.74% | 327,416 |
| Jun 17, 2026 | 623.50 | 623.50 | 600.00 | 603.00 | 603.00 | -2.43% | 168,966 |
| Jun 16, 2026 | 654.50 | 654.50 | 609.00 | 618.00 | 618.00 | -3.74% | 214,328 |
| Jun 12, 2026 | 645.00 | 654.50 | 627.00 | 642.00 | 642.00 | 0.71% | 97,422 |
| Jun 11, 2026 | 645.00 | 690.00 | 635.00 | 637.50 | 637.50 | -3.92% | 217,684 |
| Jun 10, 2026 | 650.00 | 702.00 | 650.00 | 663.50 | 663.50 | -0.90% | 67,162 |
| Jun 9, 2026 | 671.50 | 699.50 | 660.50 | 669.50 | 669.50 | 1.06% | 114,052 |
| Jun 8, 2026 | 655.50 | 671.00 | 650.00 | 662.50 | 662.50 | -0.08% | 225,222 |
| Jun 5, 2026 | 701.50 | 701.50 | 655.00 | 663.00 | 663.00 | -5.82% | 129,379 |
| Jun 4, 2026 | 702.00 | 714.50 | 682.50 | 704.00 | 704.00 | -1.54% | 90,649 |
| Jun 3, 2026 | 755.00 | 780.00 | 700.00 | 715.00 | 715.00 | -4.60% | 145,768 |
| Jun 2, 2026 | 754.00 | 792.00 | 700.00 | 749.50 | 749.50 | 1.63% | 493,341 |
| Jun 1, 2026 | 640.50 | 759.00 | 640.00 | 737.50 | 737.50 | 13.55% | 592,680 |
| May 29, 2026 | 643.00 | 666.00 | 630.50 | 649.50 | 649.50 | 1.48% | 115,605 |
| May 28, 2026 | 633.50 | 643.00 | 610.00 | 640.00 | 640.00 | 2.89% | 191,204 |
| May 27, 2026 | 628.00 | 648.00 | 617.50 | 622.00 | 622.00 | -1.58% | 209,572 |
| May 26, 2026 | 650.00 | 650.00 | 615.00 | 632.00 | 632.00 | 0.32% | 142,090 |
| May 22, 2026 | 639.00 | 641.00 | 610.00 | 630.00 | 630.00 | -0.71% | 98,184 |
| May 21, 2026 | 640.00 | 655.50 | 610.00 | 634.50 | 634.50 | -1.17% | 168,098 |
| May 20, 2026 | 632.50 | 656.50 | 620.00 | 642.00 | 642.00 | 1.02% | 124,138 |
| May 19, 2026 | 665.00 | 665.00 | 620.00 | 635.50 | 635.50 | -2.31% | 242,311 |
| May 18, 2026 | 657.00 | 679.50 | 635.00 | 650.50 | 650.50 | -0.99% | 160,716 |
| May 15, 2026 | 699.50 | 699.50 | 624.50 | 657.00 | 657.00 | -0.45% | 177,719 |
| May 14, 2026 | 611.00 | 688.00 | 603.50 | 660.00 | 660.00 | 6.11% | 205,116 |
| May 13, 2026 | 677.50 | 703.50 | 614.00 | 622.00 | 622.00 | -8.93% | 505,423 |