Bioceres Crop Solutions Corp. (BCBA:BIOX)
Argentina · Delayed Price · Currency is ARS 630.00
-4.50 (-0.71%)
At close: May 22, 2026
BCBA:BIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 764.00 | 790.00 | 675.00 | 683.00 | 683.00 | -13.93% | 326,235 |
| May 11, 2026 | 704.00 | 816.00 | 704.00 | 793.50 | 793.50 | 11.06% | 291,620 |
| May 8, 2026 | 744.50 | 744.50 | 696.00 | 714.50 | 714.50 | -0.49% | 126,729 |
| May 7, 2026 | 714.50 | 741.00 | 714.50 | 718.00 | 718.00 | 0.28% | 122,274 |
| May 6, 2026 | 711.50 | 739.00 | 703.00 | 716.00 | 716.00 | 2.14% | 204,199 |
| May 5, 2026 | 680.00 | 708.00 | 655.50 | 701.00 | 701.00 | 3.24% | 308,878 |
| May 4, 2026 | 710.00 | 710.00 | 671.00 | 679.00 | 679.00 | -6.02% | 329,781 |
| Apr 30, 2026 | 739.50 | 750.00 | 711.00 | 722.50 | 722.50 | 0.35% | 180,055 |
| Apr 29, 2026 | 756.00 | 756.00 | 710.00 | 720.00 | 720.00 | -5.14% | 167,354 |
| Apr 28, 2026 | 799.00 | 800.50 | 742.00 | 759.00 | 759.00 | -5.89% | 214,191 |
| Apr 27, 2026 | 840.00 | 875.00 | 780.00 | 806.50 | 806.50 | -2.71% | 269,153 |
| Apr 24, 2026 | 918.50 | 918.50 | 820.00 | 829.00 | 829.00 | -5.53% | 247,910 |
| Apr 23, 2026 | 923.00 | 968.00 | 844.00 | 877.50 | 877.50 | -6.65% | 300,699 |
| Apr 22, 2026 | 905.00 | 959.00 | 905.00 | 940.00 | 940.00 | 3.87% | 196,123 |
| Apr 21, 2026 | 965.00 | 1,033.00 | 901.00 | 905.00 | 905.00 | -6.02% | 668,541 |
| Apr 20, 2026 | 879.00 | 970.00 | 843.00 | 963.00 | 963.00 | 8.51% | 268,361 |
| Apr 17, 2026 | 923.50 | 975.00 | 881.00 | 887.50 | 887.50 | -2.53% | 168,138 |
| Apr 16, 2026 | 880.00 | 918.00 | 850.50 | 910.50 | 910.50 | 6.37% | 232,901 |
| Apr 15, 2026 | 870.00 | 909.00 | 817.50 | 856.00 | 856.00 | -1.50% | 215,439 |
| Apr 14, 2026 | 871.00 | 899.00 | 856.00 | 869.00 | 869.00 | 0.99% | 132,794 |
| Apr 13, 2026 | 818.50 | 880.00 | 804.00 | 860.50 | 860.50 | 5.20% | 146,578 |
| Apr 10, 2026 | 799.00 | 850.00 | 793.00 | 818.00 | 818.00 | 2.76% | 165,066 |
| Apr 9, 2026 | 857.00 | 885.00 | 791.00 | 796.00 | 796.00 | -6.79% | 287,276 |
| Apr 8, 2026 | 795.00 | 857.50 | 795.00 | 854.00 | 854.00 | 9.07% | 336,060 |
| Apr 7, 2026 | 817.00 | 935.00 | 770.00 | 783.00 | 783.00 | -4.10% | 592,744 |
| Apr 6, 2026 | 774.00 | 865.00 | 744.50 | 816.50 | 816.50 | 17.74% | 506,215 |
| Apr 1, 2026 | 655.00 | 698.00 | 655.00 | 693.50 | 693.50 | 7.52% | 254,873 |
| Mar 31, 2026 | 614.50 | 650.00 | 592.00 | 645.00 | 645.00 | 8.86% | 302,240 |
| Mar 30, 2026 | 590.00 | 619.50 | 565.00 | 592.50 | 592.50 | 0.94% | 110,988 |
| Mar 27, 2026 | 605.00 | 618.50 | 571.00 | 587.00 | 587.00 | -3.93% | 102,618 |
| Mar 26, 2026 | 624.00 | 640.00 | 580.00 | 611.00 | 611.00 | -2.00% | 291,004 |
| Mar 25, 2026 | 591.00 | 630.00 | 590.00 | 623.50 | 623.50 | 9.96% | 312,552 |
| Mar 23, 2026 | 567.50 | 575.50 | 533.00 | 567.00 | 567.00 | 4.42% | 55,643 |
| 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 |