Bioceres Crop Solutions C...

4.12
-0.12 (-2.83%)
At close: Apr 04, 2025, 3:59 PM
4.12
0.04%
After-hours: Apr 04, 2025, 04:26 PM EDT

Bioceres Crop Solutions Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 4.48 4.63 4.22 4.24 -0.25 -5.57% 119,460
Apr 2, 2025 4.46 4.58 4.41 4.49 0.03 0.67% 31,739
Apr 1, 2025 4.55 4.61 4.31 4.46 -0.11 -2.41% 90,500
Mar 31, 2025 4.84 4.87 4.37 4.57 -0.33 -6.73% 174,422
Mar 28, 2025 4.93 5.09 4.71 4.90 0.06 1.24% 334,206
Mar 27, 2025 4.38 5.04 4.33 4.84 0.46 10.50% 620,800
Mar 26, 2025 4.18 4.39 4.11 4.38 0.19 4.53% 163,400
Mar 25, 2025 4.09 4.30 4.02 4.19 0.10 2.44% 233,139
Mar 24, 2025 4.34 4.37 4.08 4.09 -0.27 -6.19% 80,829
Mar 21, 2025 4.33 4.40 4.08 4.36 0.05 1.16% 422,612
Mar 20, 2025 4.59 4.59 4.28 4.31 -0.28 -6.10% 129,380
Mar 19, 2025 4.20 4.61 4.20 4.59 0.36 8.51% 294,386
Mar 18, 2025 4.60 4.77 4.20 4.23 -0.40 -8.64% 385,232
Mar 17, 2025 4.62 4.72 4.52 4.63 0.00 0.00% 302,000
Mar 14, 2025 4.68 4.80 4.58 4.63 0.02 0.43% 124,400
Mar 13, 2025 4.77 5.01 4.55 4.61 -0.19 -3.96% 153,300
Mar 12, 2025 5.21 5.33 4.77 4.80 -0.42 -8.05% 164,639
Mar 11, 2025 5.08 5.35 5.04 5.22 0.11 2.15% 430,700
Mar 10, 2025 5.10 5.40 4.84 5.11 -0.08 -1.54% 575,369
Mar 7, 2025 5.00 5.22 4.89 5.19 0.21 4.22% 411,321
Mar 6, 2025 4.53 5.01 4.52 4.98 0.58 13.18% 1,084,648
Mar 5, 2025 4.12 4.41 4.08 4.40 0.39 9.73% 553,011
Mar 4, 2025 3.91 4.02 3.69 4.01 0.07 1.78% 347,725
Mar 3, 2025 4.03 4.14 3.93 3.94 -0.08 -1.99% 368,100
Feb 28, 2025 4.19 4.19 4.00 4.02 -0.19 -4.51% 493,300
Feb 27, 2025 4.51 4.51 4.20 4.21 -0.18 -4.10% 240,400
Feb 26, 2025 4.47 4.59 4.37 4.39 -0.08 -1.79% 172,903
Feb 25, 2025 4.56 4.64 4.37 4.47 -0.06 -1.32% 223,400
Feb 24, 2025 4.55 4.62 4.47 4.53 -0.02 -0.44% 149,400
Feb 21, 2025 4.77 4.83 4.55 4.55 -0.19 -4.01% 147,800
Feb 20, 2025 4.76 4.80 4.52 4.74 0.03 0.64% 256,828
Feb 19, 2025 4.93 4.98 4.69 4.71 -0.12 -2.48% 245,114
Feb 18, 2025 4.90 5.03 4.74 4.83 -0.13 -2.62% 529,800
Feb 14, 2025 4.75 4.98 4.42 4.96 0.22 4.64% 946,900
Feb 13, 2025 4.93 5.14 4.66 4.74 -0.04 -0.84% 763,700
Feb 12, 2025 5.41 5.44 4.71 4.78 -0.77 -13.87% 625,208
Feb 11, 2025 5.65 5.76 5.51 5.55 -0.14 -2.46% 326,200
Feb 10, 2025 5.57 5.72 5.52 5.69 0.14 2.52% 376,500
Feb 7, 2025 5.55 5.81 5.50 5.55 -0.03 -0.54% 675,000
Feb 6, 2025 6.36 6.36 5.50 5.58 -1.09 -16.34% 801,400
Feb 5, 2025 6.85 6.86 6.64 6.67 -0.17 -2.49% 110,743
Feb 4, 2025 6.55 6.85 6.55 6.84 0.29 4.43% 115,745
Feb 3, 2025 6.70 6.71 6.52 6.55 -0.30 -4.38% 100,500
Jan 31, 2025 7.05 7.12 6.81 6.85 -0.15 -2.14% 138,600
Jan 30, 2025 6.96 7.05 6.87 7.00 0.00 0.00% 293,000
Jan 29, 2025 6.80 7.02 6.78 7.00 0.13 1.89% 71,600
Jan 28, 2025 6.97 7.04 6.65 6.87 -0.13 -1.86% 164,844
Jan 27, 2025 7.13 7.17 6.93 7.00 -0.18 -2.51% 69,400
Jan 24, 2025 7.02 7.23 6.77 7.18 0.33 4.82% 155,100
Jan 23, 2025 6.95 7.00 6.74 6.85 -0.16 -2.28% 184,600