B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 370.00
+40.50 (12.29%)
At close: Jun 12, 2026
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 295.00 | 298.50 | 287.00 | 296.00 | 296.00 | 0.34% | 3,639 |
| Jun 2, 2026 | 292.00 | 296.50 | 286.00 | 295.00 | 295.00 | -0.67% | 6,091 |
| Jun 1, 2026 | 292.00 | 304.00 | 283.00 | 297.00 | 297.00 | -0.17% | 18,335 |
| May 29, 2026 | 288.50 | 302.00 | 288.50 | 297.50 | 297.50 | 2.23% | 55,288 |
| May 28, 2026 | 282.50 | 299.50 | 282.50 | 291.00 | 291.00 | 3.01% | 83,392 |
| May 27, 2026 | 284.50 | 284.50 | 280.00 | 282.50 | 282.50 | - | 1,673 |
| May 26, 2026 | 285.50 | 285.50 | 276.00 | 282.50 | 282.50 | -0.18% | 52,977 |
| May 22, 2026 | 280.00 | 284.00 | 272.00 | 283.00 | 283.00 | 1.07% | 36,940 |
| May 21, 2026 | 277.00 | 282.00 | 275.00 | 280.00 | 280.00 | 1.08% | 8,026 |
| May 20, 2026 | 275.00 | 287.00 | 266.00 | 277.00 | 277.00 | 0.91% | 19,228 |
| May 19, 2026 | 271.00 | 275.00 | 262.00 | 274.50 | 274.50 | 0.18% | 12,942 |
| May 18, 2026 | 284.00 | 284.00 | 266.50 | 274.00 | 274.00 | -1.44% | 13,307 |
| May 15, 2026 | 287.00 | 287.00 | 275.00 | 278.00 | 278.00 | -0.54% | 12,296 |
| May 14, 2026 | 282.00 | 282.00 | 272.00 | 279.50 | 279.50 | 1.27% | 6,159 |
| May 13, 2026 | 275.00 | 290.00 | 266.00 | 276.00 | 276.00 | 0.36% | 18,090 |
| May 12, 2026 | 280.00 | 281.00 | 270.00 | 275.00 | 275.00 | -1.79% | 22,097 |
| May 11, 2026 | 276.00 | 285.00 | 275.00 | 280.00 | 280.00 | 0.18% | 7,758 |
| May 8, 2026 | 282.00 | 297.00 | 276.00 | 279.50 | 279.50 | -0.71% | 9,347 |
| May 7, 2026 | 285.00 | 300.00 | 270.00 | 281.50 | 281.50 | 0.72% | 16,498 |
| May 6, 2026 | 280.00 | 285.00 | 273.50 | 279.50 | 279.50 | 1.45% | 13,181 |
| May 5, 2026 | 280.00 | 280.00 | 270.00 | 275.50 | 275.50 | 0.18% | 11,390 |
| May 4, 2026 | 276.50 | 278.00 | 270.00 | 275.00 | 275.00 | -0.54% | 22,645 |
| Apr 30, 2026 | 271.50 | 276.50 | 268.00 | 276.50 | 276.50 | 1.65% | 14,434 |
| Apr 29, 2026 | 271.00 | 274.50 | 268.00 | 272.00 | 272.00 | -0.55% | 33,277 |
| Apr 28, 2026 | 270.00 | 274.50 | 268.00 | 273.50 | 273.50 | - | 42,753 |
| Apr 27, 2026 | 272.50 | 284.50 | 260.00 | 273.50 | 273.50 | 0.37% | 29,430 |
| Apr 24, 2026 | 269.50 | 273.00 | 265.00 | 272.50 | 272.50 | -0.18% | 29,291 |
| Apr 23, 2026 | 269.50 | 273.50 | 261.00 | 273.00 | 273.00 | - | 27,896 |
| Apr 22, 2026 | 267.00 | 274.00 | 256.00 | 273.00 | 273.00 | -0.18% | 56,624 |
| Apr 21, 2026 | 277.00 | 277.00 | 256.00 | 273.50 | 273.50 | -1.26% | 78,596 |
| Apr 20, 2026 | 275.50 | 278.00 | 264.00 | 277.00 | 277.00 | -0.36% | 30,055 |
| Apr 17, 2026 | 277.50 | 280.50 | 275.00 | 278.00 | 278.00 | -0.71% | 21,904 |
| Apr 16, 2026 | 280.00 | 281.50 | 274.50 | 280.00 | 280.00 | - | 9,091 |
| Apr 15, 2026 | 277.00 | 281.50 | 274.50 | 280.00 | 280.00 | -0.53% | 9,228 |
| Apr 14, 2026 | 279.50 | 282.00 | 277.50 | 281.50 | 281.50 | 1.44% | 35,104 |
| Apr 13, 2026 | 269.50 | 282.00 | 269.50 | 277.50 | 277.50 | 2.97% | 81,629 |
| Apr 10, 2026 | 270.00 | 270.00 | 258.00 | 269.50 | 269.50 | -0.19% | 37,623 |
| Apr 9, 2026 | 271.50 | 271.50 | 266.00 | 270.00 | 270.00 | 0.37% | 5,904 |
| Apr 8, 2026 | 271.50 | 272.00 | 262.50 | 269.00 | 269.00 | 0.19% | 45,303 |
| Apr 7, 2026 | 273.50 | 273.50 | 264.00 | 268.50 | 268.50 | -1.47% | 59,792 |
| Apr 6, 2026 | 264.00 | 285.00 | 264.00 | 272.50 | 272.50 | 3.42% | 64,461 |
| Apr 1, 2026 | 264.50 | 264.50 | 252.50 | 263.50 | 263.50 | 1.54% | 28,637 |
| Mar 31, 2026 | 257.00 | 265.00 | 255.00 | 259.50 | 259.50 | 0.97% | 91,949 |