B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 241.00
+225.50 (1,454.84%)
At close: Oct 31, 2025
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 217.00 | 242.50 | 217.00 | 238.50 | 238.50 | 9.91% | 171,202 |
| Oct 30, 2025 | 225.00 | 225.00 | 213.00 | 217.00 | 217.00 | -1.81% | 77,735 |
| Oct 29, 2025 | 212.00 | 224.50 | 212.00 | 221.00 | 221.00 | 4.49% | 39,626 |
| Oct 28, 2025 | 209.00 | 213.50 | 201.00 | 211.50 | 211.50 | 1.93% | 62,090 |
| Oct 27, 2025 | 215.00 | 235.00 | 179.00 | 207.50 | 207.50 | 6.14% | 54,466 |
| Oct 24, 2025 | 200.00 | 214.00 | 190.00 | 195.50 | 195.50 | -0.26% | 52,648 |
| Oct 23, 2025 | 190.50 | 204.50 | 190.50 | 196.00 | 196.00 | 1.55% | 101,732 |
| Oct 22, 2025 | 198.00 | 198.50 | 189.00 | 193.00 | 193.00 | -0.52% | 38,125 |
| Oct 21, 2025 | 207.00 | 207.00 | 188.00 | 194.00 | 194.00 | -1.77% | 42,815 |
| Oct 20, 2025 | 206.00 | 206.00 | 182.00 | 197.50 | 197.50 | -1.99% | 26,255 |
| Oct 17, 2025 | 204.50 | 204.50 | 192.50 | 201.50 | 201.50 | 1.26% | 11,425 |
| Oct 16, 2025 | 200.00 | 205.50 | 189.00 | 199.00 | 199.00 | - | 38,738 |
| Oct 15, 2025 | 203.00 | 209.00 | 196.00 | 199.00 | 199.00 | 0.51% | 12,751 |
| Oct 14, 2025 | 204.50 | 204.50 | 186.00 | 198.00 | 198.00 | -0.50% | 17,823 |
| Oct 13, 2025 | 200.00 | 210.00 | 193.00 | 199.00 | 199.00 | 1.27% | 7,023 |
| Oct 9, 2025 | 190.50 | 201.50 | 183.00 | 196.50 | 196.50 | 4.52% | 47,565 |
| Oct 8, 2025 | 182.00 | 189.00 | 179.00 | 188.00 | 188.00 | 1.08% | 6,016 |
| Oct 7, 2025 | 188.50 | 197.00 | 182.50 | 186.00 | 186.00 | -1.33% | 10,265 |
| Oct 6, 2025 | 190.00 | 194.00 | 172.00 | 188.50 | 188.50 | 0.80% | 21,327 |
| Oct 3, 2025 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | 0.54% | 32,443 |
| Oct 2, 2025 | 190.00 | 195.00 | 184.00 | 186.00 | 186.00 | 0.81% | 17,760 |
| Oct 1, 2025 | 185.00 | 194.00 | 180.00 | 184.50 | 184.50 | 0.54% | 23,061 |
| Sep 30, 2025 | 182.00 | 195.00 | 181.00 | 183.50 | 183.50 | -0.54% | 26,109 |
| Sep 29, 2025 | 185.00 | 192.50 | 178.00 | 184.50 | 184.50 | -0.27% | 55,656 |
| Sep 26, 2025 | 195.00 | 197.50 | 182.50 | 185.00 | 185.00 | -2.12% | 53,683 |
| Sep 25, 2025 | 188.00 | 197.00 | 184.00 | 189.00 | 189.00 | 0.80% | 42,211 |
| Sep 24, 2025 | 191.00 | 207.50 | 176.00 | 187.50 | 187.50 | -0.53% | 75,810 |
| Sep 23, 2025 | 191.00 | 191.00 | 180.00 | 188.50 | 188.50 | 2.72% | 23,322 |
| Sep 22, 2025 | 188.00 | 193.00 | 174.00 | 183.50 | 183.50 | 7.00% | 19,792 |
| Sep 19, 2025 | 175.00 | 188.00 | 166.00 | 171.50 | 171.50 | -1.72% | 29,344 |
| Sep 18, 2025 | 185.00 | 187.50 | 166.00 | 174.50 | 174.50 | -4.12% | 19,298 |
| Sep 17, 2025 | 183.00 | 192.00 | 176.00 | 182.00 | 182.00 | -0.55% | 12,557 |
| Sep 16, 2025 | 180.50 | 194.00 | 180.00 | 183.00 | 183.00 | 1.10% | 19,211 |
| Sep 15, 2025 | 183.50 | 188.00 | 174.00 | 181.00 | 181.00 | -2.16% | 14,565 |
| Sep 12, 2025 | 193.00 | 202.00 | 175.00 | 185.00 | 185.00 | -3.90% | 49,593 |
| Sep 11, 2025 | 191.00 | 199.50 | 189.00 | 192.50 | 192.50 | 1.05% | 29,640 |
| Sep 10, 2025 | 185.00 | 199.50 | 184.00 | 190.50 | 190.50 | 1.06% | 24,214 |
| Sep 9, 2025 | 199.00 | 199.00 | 183.00 | 188.50 | 188.50 | -1.57% | 8,173 |
| Sep 8, 2025 | 189.00 | 198.00 | 165.50 | 191.50 | 191.50 | 0.13% | 32,368 |
| Sep 5, 2025 | 205.00 | 205.00 | 190.25 | 191.25 | 191.25 | -4.73% | 21,563 |
| Sep 4, 2025 | 194.00 | 210.00 | 181.00 | 200.75 | 200.75 | 2.29% | 72,892 |
| Sep 3, 2025 | 196.00 | 204.00 | 190.00 | 196.25 | 196.25 | -3.09% | 12,504 |
| Sep 2, 2025 | 198.25 | 203.50 | 192.00 | 202.50 | 202.50 | -0.37% | 5,598 |
| Sep 1, 2025 | 214.75 | 215.00 | 198.00 | 203.25 | 203.25 | -3.56% | 20,501 |
| Aug 29, 2025 | 203.25 | 224.75 | 203.25 | 210.75 | 210.75 | 1.32% | 17,630 |
| Aug 28, 2025 | 200.25 | 215.00 | 200.00 | 208.00 | 208.00 | 1.34% | 21,036 |
| Aug 27, 2025 | 210.00 | 220.00 | 201.00 | 205.25 | 205.25 | -2.03% | 8,492 |
| Aug 26, 2025 | 212.00 | 215.00 | 201.75 | 209.50 | 209.50 | -1.06% | 11,726 |
| Aug 25, 2025 | 220.00 | 226.75 | 206.00 | 211.75 | 211.75 | -5.15% | 15,809 |
| Aug 22, 2025 | 224.00 | 228.00 | 217.25 | 223.25 | 223.25 | -0.11% | 14,698 |