B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 348.00
-1.00 (-0.29%)
At close: Jul 3, 2026
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |