B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 181.00
+165.50 (1,067.74%)
At close: Sep 15, 2025
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 224.75 | 224.75 | 219.00 | 223.50 | 223.50 | -0.33% | 9,354 |
| Aug 20, 2025 | 224.00 | 228.75 | 218.00 | 224.25 | 224.25 | -1.54% | 20,775 |
| Aug 19, 2025 | 223.50 | 229.00 | 219.00 | 227.75 | 227.75 | -0.11% | 26,070 |
| Aug 18, 2025 | 223.25 | 233.00 | 220.75 | 228.00 | 228.00 | 2.13% | 14,866 |
| Aug 14, 2025 | 224.75 | 224.75 | 215.00 | 223.25 | 223.25 | -0.56% | 14,555 |
| Aug 13, 2025 | 225.00 | 235.00 | 219.00 | 224.50 | 224.50 | -0.11% | 59,484 |
| Aug 12, 2025 | 229.00 | 237.75 | 223.00 | 224.75 | 224.75 | -1.86% | 32,233 |
| Aug 11, 2025 | 229.50 | 237.75 | 224.00 | 229.00 | 229.00 | -1.29% | 24,992 |
| Aug 8, 2025 | 237.50 | 237.50 | 230.00 | 232.00 | 232.00 | -2.01% | 21,247 |
| Aug 7, 2025 | 249.75 | 249.75 | 229.75 | 236.75 | 236.75 | -4.73% | 90,853 |
| Aug 6, 2025 | 239.00 | 250.00 | 239.00 | 248.50 | 248.50 | 4.08% | 101,754 |
| Aug 5, 2025 | 240.00 | 244.75 | 235.25 | 238.75 | 238.75 | -0.31% | 27,580 |
| Aug 4, 2025 | 241.50 | 244.50 | 234.25 | 239.50 | 239.50 | 0.63% | 40,396 |
| Aug 1, 2025 | 235.00 | 241.00 | 230.25 | 238.00 | 238.00 | 1.28% | 44,279 |
| Jul 31, 2025 | 231.25 | 240.00 | 229.50 | 235.00 | 235.00 | 1.62% | 53,084 |
| Jul 30, 2025 | 230.00 | 234.75 | 226.00 | 231.25 | 231.25 | 0.76% | 36,605 |
| Jul 29, 2025 | 223.00 | 234.00 | 223.00 | 229.50 | 229.50 | 3.03% | 89,569 |
| Jul 28, 2025 | 220.00 | 232.00 | 215.25 | 222.75 | 222.75 | 1.37% | 130,375 |
| Jul 25, 2025 | 218.75 | 222.75 | 217.25 | 219.75 | 219.75 | 1.03% | 85,034 |
| Jul 24, 2025 | 212.00 | 218.50 | 210.00 | 217.50 | 217.50 | 0.35% | 92,742 |
| Jul 23, 2025 | 217.00 | 218.50 | 211.00 | 216.75 | 216.75 | -0.23% | 37,437 |
| Jul 22, 2025 | 219.00 | 219.25 | 209.25 | 217.25 | 217.25 | -0.80% | 30,617 |
| Jul 21, 2025 | 216.25 | 223.00 | 216.25 | 219.00 | 219.00 | 1.39% | 70,077 |
| Jul 18, 2025 | 215.25 | 218.75 | 214.00 | 216.00 | 216.00 | 0.35% | 23,797 |
| Jul 17, 2025 | 215.00 | 219.00 | 212.50 | 215.25 | 215.25 | 1.29% | 40,553 |
| Jul 16, 2025 | 208.00 | 216.25 | 207.50 | 212.50 | 212.50 | 2.41% | 135,430 |
| Jul 15, 2025 | 206.75 | 211.50 | 205.00 | 207.50 | 207.50 | 1.34% | 49,251 |
| Jul 14, 2025 | 203.00 | 208.75 | 192.00 | 204.75 | 204.75 | 1.74% | 55,846 |
| Jul 11, 2025 | 200.00 | 205.50 | 198.00 | 201.25 | 201.25 | 0.88% | 43,894 |
| Jul 10, 2025 | 193.00 | 199.75 | 189.00 | 199.50 | 199.50 | 2.97% | 67,816 |
| Jul 8, 2025 | 192.00 | 193.75 | 190.00 | 193.75 | 193.75 | 1.31% | 25,140 |
| Jul 7, 2025 | 189.50 | 192.00 | 186.50 | 191.25 | 191.25 | - | 48,307 |
| Jul 4, 2025 | 192.75 | 193.00 | 189.75 | 191.25 | 191.25 | 0.79% | 38,072 |