B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 197.00
+3.00 (1.55%)
At close: Mar 2, 2026
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 198.00 | 202.00 | 188.00 | 197.00 | 197.00 | 1.55% | 18,142 |
| Feb 27, 2026 | 197.00 | 208.00 | 191.00 | 194.00 | 194.00 | -1.52% | 14,792 |
| Feb 26, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 0.51% | 17,326 |
| Feb 25, 2026 | 197.00 | 197.00 | 191.00 | 196.00 | 196.00 | -0.51% | 33,630 |
| Feb 24, 2026 | 195.00 | 205.00 | 195.00 | 197.00 | 197.00 | 1.03% | 6,095 |
| Feb 23, 2026 | 207.00 | 213.00 | 191.00 | 195.00 | 195.00 | -5.80% | 32,934 |
| Feb 20, 2026 | 208.00 | 214.50 | 203.00 | 207.00 | 207.00 | -0.24% | 8,573 |
| Feb 19, 2026 | 205.00 | 220.00 | 203.50 | 207.50 | 207.50 | 1.22% | 31,620 |
| Feb 18, 2026 | 213.00 | 218.50 | 200.00 | 205.00 | 205.00 | -3.76% | 21,515 |
| Feb 13, 2026 | 213.50 | 220.00 | 208.00 | 213.00 | 213.00 | -0.23% | 15,341 |
| Feb 12, 2026 | 220.00 | 226.50 | 207.50 | 213.50 | 213.50 | -1.61% | 10,363 |
| Feb 11, 2026 | 221.00 | 228.50 | 210.00 | 217.00 | 217.00 | -1.81% | 15,033 |
| Feb 10, 2026 | 215.50 | 221.50 | 212.00 | 221.00 | 221.00 | 2.55% | 18,623 |
| Feb 9, 2026 | 217.00 | 224.50 | 211.00 | 215.50 | 215.50 | -0.69% | 42,524 |
| Feb 6, 2026 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | 1.88% | 20,031 |
| Feb 5, 2026 | 218.50 | 221.50 | 208.00 | 213.00 | 213.00 | -2.74% | 21,404 |
| Feb 4, 2026 | 221.00 | 223.50 | 211.00 | 219.00 | 219.00 | -0.90% | 25,072 |
| Feb 3, 2026 | 226.00 | 231.50 | 216.00 | 221.00 | 221.00 | -2.21% | 15,000 |
| Feb 2, 2026 | 229.50 | 234.00 | 221.00 | 226.00 | 226.00 | -1.53% | 8,517 |
| Jan 30, 2026 | 234.50 | 234.50 | 221.50 | 229.50 | 229.50 | -0.86% | 34,140 |
| Jan 29, 2026 | 233.50 | 239.50 | 222.00 | 231.50 | 231.50 | 0.65% | 24,139 |
| Jan 28, 2026 | 228.00 | 239.50 | 226.00 | 230.00 | 230.00 | 1.32% | 37,056 |
| Jan 27, 2026 | 233.50 | 233.50 | 226.00 | 227.00 | 227.00 | -1.09% | 11,557 |
| Jan 26, 2026 | 233.00 | 233.00 | 220.00 | 229.50 | 229.50 | 1.32% | 83,324 |
| Jan 23, 2026 | 226.00 | 236.00 | 219.00 | 226.50 | 226.50 | 0.22% | 12,666 |
| Jan 22, 2026 | 228.00 | 233.00 | 220.00 | 226.00 | 226.00 | -0.22% | 31,536 |
| Jan 21, 2026 | 229.50 | 229.50 | 220.00 | 226.50 | 226.50 | 0.22% | 10,770 |
| Jan 20, 2026 | 221.00 | 232.00 | 220.00 | 226.00 | 226.00 | -0.22% | 40,070 |
| Jan 19, 2026 | 228.00 | 228.50 | 219.00 | 226.50 | 226.50 | -0.66% | 14,750 |
| Jan 16, 2026 | 229.00 | 229.00 | 223.00 | 228.00 | 228.00 | - | 8,063 |
| Jan 15, 2026 | 227.00 | 233.50 | 223.50 | 228.00 | 228.00 | 0.44% | 13,200 |
| Jan 14, 2026 | 231.50 | 231.50 | 218.50 | 227.00 | 227.00 | -1.52% | 43,978 |
| Jan 13, 2026 | 233.50 | 233.50 | 221.00 | 230.50 | 230.50 | -0.86% | 29,578 |
| Jan 12, 2026 | 234.00 | 234.00 | 221.00 | 232.50 | 232.50 | 0.65% | 16,153 |
| Jan 9, 2026 | 233.50 | 233.50 | 220.00 | 231.00 | 231.00 | 0.87% | 88,744 |
| Jan 8, 2026 | 230.00 | 230.00 | 224.00 | 229.00 | 229.00 | -0.22% | 39,275 |
| Jan 7, 2026 | 234.50 | 234.50 | 218.50 | 229.50 | 229.50 | 0.44% | 69,039 |
| Jan 6, 2026 | 229.50 | 230.00 | 218.00 | 228.50 | 228.50 | 2.24% | 86,929 |
| Jan 5, 2026 | 229.00 | 229.00 | 214.00 | 223.50 | 223.50 | -0.67% | 39,464 |
| Jan 2, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -1.53% | 7,929 |
| Dec 30, 2025 | 229.50 | 229.50 | 219.00 | 228.50 | 228.50 | 2.01% | 7,243 |
| Dec 29, 2025 | 229.50 | 229.50 | 213.00 | 224.00 | 224.00 | -0.22% | 35,911 |
| Dec 26, 2025 | 237.00 | 242.00 | 221.00 | 224.50 | 224.50 | -4.47% | 58,577 |
| Dec 24, 2025 | 230.00 | 245.00 | 224.00 | 235.00 | 235.00 | 3.75% | 8,921 |
| Dec 23, 2025 | 230.00 | 240.00 | 203.00 | 226.50 | 226.50 | 1.12% | 94,890 |
| Dec 22, 2025 | 225.00 | 236.00 | 211.50 | 224.00 | 224.00 | -0.22% | 66,762 |
| Dec 19, 2025 | 215.00 | 229.50 | 212.50 | 224.50 | 224.50 | 2.51% | 55,203 |
| Dec 18, 2025 | 225.00 | 225.00 | 213.00 | 219.00 | 219.00 | -1.57% | 91,064 |
| Dec 17, 2025 | 214.00 | 224.50 | 205.00 | 222.50 | 222.50 | 3.49% | 29,736 |
| Dec 16, 2025 | 220.00 | 230.00 | 200.00 | 215.00 | 215.00 | -2.27% | 151,993 |