Bioceres Crop Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.40	0.42	0.39	0.41	-	5.01%	146,248
Mar 27, 2026	0.41	0.42	0.39	0.39	0.39	-7.30%	234,863
Mar 26, 2026	0.41	0.44	0.41	0.42	0.42	1.13%	474,263
Mar 25, 2026	0.42	0.44	0.41	0.42	0.42	1.81%	441,994
Mar 24, 2026	0.38	0.42	0.38	0.41	0.41	5.13%	363,644
Mar 23, 2026	0.39	0.40	0.36	0.39	0.39	4.76%	283,045
Mar 20, 2026	0.39	0.39	0.35	0.37	0.37	-4.62%	594,204
Mar 19, 2026	0.37	0.39	0.35	0.39	0.39	5.23%	1,432,317
Mar 18, 2026	0.41	0.41	0.37	0.37	0.37	-10.48%	1,515,352
Mar 17, 2026	0.46	0.46	0.40	0.41	0.41	-4.92%	1,026,449
Mar 16, 2026	0.49	0.52	0.41	0.44	0.44	-17.48%	2,584,950
Mar 13, 2026	0.57	0.58	0.52	0.53	0.53	-12.87%	1,608,205
Mar 12, 2026	0.53	0.70	0.53	0.61	0.61	16.71%	12,658,009
Mar 11, 2026	0.51	0.53	0.50	0.52	0.52	-1.20%	278,460
Mar 10, 2026	0.55	0.55	0.52	0.53	0.53	-1.98%	535,615
Mar 9, 2026	0.54	0.55	0.50	0.54	0.54	-	480,278
Mar 6, 2026	0.56	0.57	0.51	0.54	0.54	-4.34%	449,197
Mar 5, 2026	0.54	0.59	0.52	0.56	0.56	3.70%	559,971
Mar 4, 2026	0.52	0.55	0.47	0.54	0.54	3.85%	950,489
Mar 3, 2026	0.45	0.53	0.40	0.52	0.52	13.29%	1,000,898
Mar 2, 2026	0.54	0.56	0.45	0.46	0.46	-18.04%	1,596,954
Feb 27, 2026	0.57	0.58	0.54	0.56	0.56	1.82%	746,647
Feb 26, 2026	0.55	0.58	0.54	0.55	0.55	-0.04%	346,823
Feb 25, 2026	0.57	0.60	0.55	0.55	0.55	-3.47%	359,690
Feb 24, 2026	0.54	0.61	0.54	0.57	0.57	3.39%	543,174
Feb 23, 2026	0.60	0.62	0.54	0.55	0.55	-7.19%	264,062
Feb 20, 2026	0.62	0.64	0.59	0.59	0.59	-3.10%	146,153
Feb 19, 2026	0.62	0.64	0.59	0.61	0.61	-1.92%	211,847
Feb 18, 2026	0.59	0.67	0.58	0.63	0.63	6.18%	320,969
Feb 17, 2026	0.59	0.61	0.56	0.59	0.59	0.36%	141,001
Feb 13, 2026	0.59	0.62	0.58	0.59	0.59	-2.25%	319,386
Feb 12, 2026	0.63	0.63	0.58	0.60	0.60	-4.46%	455,337
Feb 11, 2026	0.60	0.63	0.56	0.63	0.63	7.48%	508,126
Feb 10, 2026	0.60	0.63	0.57	0.58	0.58	1.83%	667,879
Feb 9, 2026	0.58	0.61	0.55	0.57	0.57	1.54%	556,170
Feb 6, 2026	0.55	0.60	0.53	0.57	0.57	6.00%	702,840
Feb 5, 2026	0.60	0.62	0.53	0.53	0.53	-11.15%	1,167,131
Feb 4, 2026	0.60	0.74	0.58	0.60	0.60	3.45%	4,108,180
Feb 3, 2026	0.87	0.89	0.56	0.58	0.58	-32.89%	1,808,739
Feb 2, 2026	0.87	0.96	0.86	0.86	0.86	3.15%	541,202
Jan 30, 2026	0.96	1.00	0.83	0.84	0.84	-13.46%	2,101,223
Jan 29, 2026	1.13	1.14	0.95	0.97	0.97	-14.33%	900,366
Jan 28, 2026	1.16	1.17	1.11	1.13	1.13	-2.59%	340,225
Jan 27, 2026	1.17	1.18	1.12	1.16	1.16	1.75%	714,937
Jan 26, 2026	1.21	1.27	1.13	1.14	1.14	-5.00%	613,994
Jan 23, 2026	1.21	1.30	1.20	1.20	1.20	-0.83%	720,762
Jan 22, 2026	1.24	1.26	1.19	1.21	1.21	-0.82%	478,417
Jan 21, 2026	1.31	1.33	1.19	1.22	1.22	-6.15%	590,452
Jan 20, 2026	1.26	1.32	1.24	1.30	1.30	0.78%	228,303
Jan 16, 2026	1.35	1.40	1.29	1.29	1.29	-3.01%	219,083