B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 396.00
+20.50 (5.46%)
At close: Aug 14, 2026
B-Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 377.00 | 430.00 | 377.00 | 396.00 | 396.00 | 5.46% | 112,053 |
| Aug 13, 2026 | 376.50 | 376.50 | 357.00 | 375.50 | 375.50 | 0.81% | 4,004 |
| Aug 12, 2026 | 370.00 | 375.50 | 361.00 | 372.50 | 372.50 | - | 58,786 |
| Aug 11, 2026 | 384.00 | 384.00 | 364.00 | 372.50 | 372.50 | -2.61% | 21,871 |
| Aug 10, 2026 | 394.50 | 394.50 | 370.00 | 382.50 | 382.50 | -1.54% | 19,174 |
| Aug 7, 2026 | 400.00 | 400.00 | 371.50 | 388.50 | 388.50 | -1.52% | 11,670 |
| Aug 6, 2026 | 401.00 | 401.00 | 380.00 | 394.50 | 394.50 | 1.15% | 6,156 |
| Aug 5, 2026 | 399.00 | 406.00 | 379.00 | 390.00 | 390.00 | -2.13% | 14,962 |
| Aug 4, 2026 | 406.00 | 406.00 | 390.00 | 398.50 | 398.50 | -1.12% | 17,125 |
| Aug 3, 2026 | 406.00 | 406.00 | 392.00 | 403.00 | 403.00 | 0.75% | 4,798 |
| Jul 31, 2026 | 406.00 | 406.00 | 393.00 | 400.00 | 400.00 | - | 5,432 |
| Jul 30, 2026 | 398.00 | 419.00 | 393.50 | 400.00 | 400.00 | 1.01% | 34,223 |
| Jul 29, 2026 | 400.00 | 406.00 | 383.00 | 396.00 | 396.00 | -0.63% | 15,552 |
| Jul 28, 2026 | 404.00 | 404.00 | 383.00 | 398.50 | 398.50 | 0.25% | 12,550 |
| Jul 27, 2026 | 405.00 | 405.00 | 388.00 | 397.50 | 397.50 | -0.50% | 16,612 |
| Jul 24, 2026 | 406.00 | 406.00 | 387.00 | 399.50 | 399.50 | -0.62% | 13,123 |
| Jul 23, 2026 | 406.00 | 406.00 | 395.50 | 402.00 | 402.00 | -0.74% | 3,908 |
| Jul 22, 2026 | 405.00 | 405.00 | 396.00 | 405.00 | 405.00 | 0.25% | 13,241 |
| Jul 21, 2026 | 400.00 | 419.00 | 387.00 | 404.00 | 404.00 | 1.13% | 17,508 |
| Jul 20, 2026 | 398.00 | 404.00 | 395.50 | 399.50 | 399.50 | -0.87% | 14,047 |
| Jul 17, 2026 | 395.00 | 412.00 | 385.50 | 403.00 | 403.00 | 2.03% | 26,015 |
| Jul 16, 2026 | 399.00 | 416.00 | 386.00 | 395.00 | 395.00 | 0.64% | 39,837 |
| Jul 15, 2026 | 400.00 | 406.00 | 376.00 | 392.50 | 392.50 | -1.13% | 49,528 |
| Jul 14, 2026 | 364.00 | 400.00 | 358.50 | 397.00 | 397.00 | 9.52% | 86,505 |
| Jul 13, 2026 | 350.50 | 363.50 | 350.50 | 362.50 | 362.50 | 1.68% | 19,407 |
| Jul 10, 2026 | 359.50 | 362.00 | 350.50 | 356.50 | 356.50 | 0.28% | 5,540 |
| Jul 8, 2026 | 356.50 | 358.50 | 350.00 | 355.50 | 355.50 | 0.14% | 5,526 |
| Jul 7, 2026 | 345.00 | 359.50 | 345.00 | 355.00 | 355.00 | 1.28% | 15,962 |
| Jul 6, 2026 | 343.00 | 353.50 | 343.00 | 350.50 | 350.50 | 0.72% | 18,784 |
| Jul 3, 2026 | 345.00 | 349.00 | 345.00 | 348.00 | 348.00 | -0.29% | 2,950 |
| Jul 2, 2026 | 343.00 | 357.00 | 343.00 | 349.00 | 349.00 | 0.87% | 21,873 |
| Jul 1, 2026 | 362.50 | 362.50 | 343.50 | 346.00 | 346.00 | -1.00% | 14,868 |
| Jun 30, 2026 | 349.00 | 357.50 | 342.00 | 349.50 | 349.50 | -0.71% | 20,738 |
| Jun 29, 2026 | 350.00 | 367.00 | 340.00 | 352.00 | 352.00 | 1.29% | 16,423 |
| Jun 26, 2026 | 349.50 | 349.50 | 341.00 | 347.50 | 347.50 | 0.29% | 16,273 |
| Jun 25, 2026 | 350.00 | 360.00 | 335.50 | 346.50 | 346.50 | -0.57% | 9,706 |
| Jun 24, 2026 | 345.00 | 360.00 | 335.00 | 348.50 | 348.50 | 1.31% | 14,919 |
| Jun 23, 2026 | 340.00 | 352.50 | 331.00 | 344.00 | 344.00 | 1.18% | 38,547 |
| Jun 22, 2026 | 345.00 | 367.00 | 340.00 | 340.00 | 340.00 | - | 26,249 |
| Jun 19, 2026 | 345.00 | 345.00 | 331.00 | 340.00 | 340.00 | -0.44% | 30,881 |
| Jun 18, 2026 | 375.00 | 375.00 | 329.50 | 341.50 | 341.50 | -7.70% | 97,007 |
| Jun 17, 2026 | 400.00 | 405.00 | 317.00 | 370.00 | 370.00 | -6.45% | 118,254 |
| Jun 16, 2026 | 373.00 | 401.00 | 373.00 | 395.50 | 395.50 | 6.89% | 25,272 |
| Jun 12, 2026 | 331.00 | 400.00 | 331.00 | 370.00 | 370.00 | 12.29% | 137,247 |
| Jun 11, 2026 | 315.00 | 330.00 | 311.00 | 329.50 | 329.50 | 5.61% | 71,336 |
| Jun 10, 2026 | 310.00 | 313.50 | 304.00 | 312.00 | 312.00 | 0.65% | 40,201 |
| Jun 9, 2026 | 301.00 | 312.00 | 295.00 | 310.00 | 310.00 | 1.47% | 36,475 |
| Jun 8, 2026 | 302.00 | 309.00 | 294.00 | 305.50 | 305.50 | 2.69% | 15,953 |
| Jun 5, 2026 | 301.00 | 309.00 | 290.00 | 297.50 | 297.50 | 0.17% | 33,304 |
| Jun 4, 2026 | 296.00 | 300.00 | 296.00 | 297.00 | 297.00 | 0.34% | 15,763 |