B-Gaming S.A. (BCBA:GAMI)
Argentina · Delayed Price · Currency is ARS 283.00
+3.00 (1.07%)
At close: May 22, 2026
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 257.00 | 261.50 | 253.00 | 257.00 | 257.00 | - | 36,449 |
| Mar 27, 2026 | 244.00 | 262.00 | 243.50 | 257.00 | 257.00 | 5.33% | 65,614 |
| Mar 26, 2026 | 240.50 | 259.50 | 240.00 | 244.00 | 244.00 | 1.46% | 72,168 |
| Mar 25, 2026 | 242.00 | 242.00 | 230.00 | 240.50 | 240.50 | 0.84% | 40,506 |
| Mar 23, 2026 | 234.00 | 250.00 | 234.00 | 238.50 | 238.50 | 1.71% | 21,954 |
| Mar 20, 2026 | 233.50 | 246.00 | 224.00 | 234.50 | 234.50 | 0.43% | 52,996 |
| Mar 19, 2026 | 229.00 | 238.50 | 226.00 | 233.50 | 233.50 | 0.65% | 62,135 |
| Mar 18, 2026 | 230.00 | 239.50 | 226.00 | 232.00 | 232.00 | 1.31% | 57,155 |
| Mar 17, 2026 | 231.50 | 231.50 | 224.50 | 229.00 | 229.00 | -0.22% | 29,133 |
| Mar 16, 2026 | 225.00 | 240.00 | 223.00 | 229.50 | 229.50 | 3.38% | 117,102 |
| Mar 13, 2026 | 220.00 | 235.00 | 216.00 | 222.00 | 222.00 | 2.54% | 93,937 |
| Mar 12, 2026 | 210.00 | 220.00 | 208.00 | 216.50 | 216.50 | 3.34% | 202,621 |
| Mar 11, 2026 | 209.00 | 218.00 | 205.00 | 209.50 | 209.50 | 1.95% | 65,036 |
| Mar 10, 2026 | 202.00 | 208.00 | 198.00 | 205.50 | 205.50 | 2.49% | 52,819 |