B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 224.50
-10.50 (-4.47%)
At close: Dec 26, 2025
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 218.00 | 223.00 | 215.00 | 220.00 | 220.00 | -1.57% | 13,922 |
| Dec 12, 2025 | 230.00 | 230.00 | 217.00 | 223.50 | 223.50 | -1.76% | 14,547 |
| Dec 11, 2025 | 239.00 | 239.00 | 222.00 | 227.50 | 227.50 | -2.36% | 21,870 |
| Dec 10, 2025 | 236.50 | 242.00 | 224.00 | 233.00 | 233.00 | -1.27% | 20,515 |
| Dec 9, 2025 | 240.00 | 245.00 | 231.00 | 236.00 | 236.00 | -1.67% | 19,016 |
| Dec 5, 2025 | 244.50 | 244.50 | 233.00 | 240.00 | 240.00 | -1.03% | 33,903 |
| Dec 4, 2025 | 248.00 | 248.00 | 238.00 | 242.50 | 242.50 | -0.41% | 18,383 |
| Dec 3, 2025 | 242.00 | 251.50 | 238.00 | 243.50 | 243.50 | 0.62% | 32,904 |
| Dec 2, 2025 | 245.50 | 255.50 | 236.50 | 242.00 | 242.00 | 0.83% | 113,775 |
| Dec 1, 2025 | 244.00 | 244.00 | 239.00 | 240.00 | 240.00 | -1.64% | 48,945 |
| Nov 28, 2025 | 236.00 | 255.50 | 232.00 | 244.00 | 244.00 | 2.74% | 24,551 |
| Nov 27, 2025 | 240.00 | 244.00 | 234.00 | 237.50 | 237.50 | 0.64% | 49,131 |
| Nov 26, 2025 | 236.50 | 237.00 | 225.00 | 236.00 | 236.00 | - | 151,670 |
| Nov 25, 2025 | 238.00 | 248.00 | 227.00 | 236.00 | 236.00 | -0.21% | 28,959 |
| Nov 21, 2025 | 240.00 | 250.00 | 227.00 | 236.50 | 236.50 | -1.25% | 30,700 |
| Nov 20, 2025 | 250.00 | 257.00 | 232.00 | 239.50 | 239.50 | -1.44% | 24,177 |
| Nov 19, 2025 | 253.00 | 257.00 | 238.00 | 243.00 | 243.00 | -3.95% | 43,249 |
| Nov 18, 2025 | 255.00 | 265.00 | 240.00 | 253.00 | 253.00 | 1.00% | 168,180 |
| Nov 17, 2025 | 242.50 | 265.00 | 241.00 | 250.50 | 250.50 | 3.30% | 81,137 |
| Nov 14, 2025 | 240.00 | 242.50 | 233.00 | 242.50 | 242.50 | 2.32% | 49,986 |
| Nov 13, 2025 | 241.00 | 241.00 | 227.00 | 237.00 | 237.00 | 0.64% | 70,557 |
| Nov 12, 2025 | 232.50 | 242.50 | 229.50 | 235.50 | 235.50 | 0.86% | 63,181 |
| Nov 11, 2025 | 235.00 | 242.00 | 232.00 | 233.50 | 233.50 | -0.64% | 35,540 |
| Nov 10, 2025 | 240.00 | 240.00 | 233.00 | 235.00 | 235.00 | 0.21% | 74,399 |
| Nov 7, 2025 | 233.50 | 238.00 | 228.50 | 234.50 | 234.50 | -1.26% | 22,992 |
| Nov 6, 2025 | 240.00 | 243.00 | 225.00 | 237.50 | 237.50 | 1.28% | 84,558 |
| Nov 5, 2025 | 235.00 | 243.50 | 219.00 | 234.50 | 234.50 | 0.43% | 452,206 |
| Nov 4, 2025 | 243.00 | 247.00 | 228.00 | 233.50 | 233.50 | -3.91% | 56,704 |
| Nov 3, 2025 | 241.50 | 246.50 | 226.00 | 243.00 | 243.00 | 1.89% | 153,346 |
| 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 |