Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,945.00
-25.00 (-1.27%)
At close: Jul 31, 2025, 5:00 PM BRT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,995.00 | 1,995.00 | 1,900.00 | 1,945.00 | - | -1.27% | 9,880 |
| Jul 30, 2025 | 1,955.00 | 2,000.00 | 1,885.00 | 1,970.00 | - | 1.55% | 14,313 |
| Jul 29, 2025 | 1,810.00 | 1,950.00 | 1,800.00 | 1,940.00 | - | 6.59% | 19,385 |
| Jul 28, 2025 | 1,705.00 | 1,850.00 | 1,695.00 | 1,820.00 | - | 5.81% | 39,094 |
| Jul 25, 2025 | 1,725.00 | 1,750.00 | 1,705.00 | 1,720.00 | - | 0.88% | 22,870 |
| Jul 24, 2025 | 1,700.00 | 1,750.00 | 1,660.00 | 1,705.00 | - | 0.59% | 24,082 |
| Jul 23, 2025 | 1,745.00 | 1,745.00 | 1,650.00 | 1,695.00 | - | - | 17,795 |
| Jul 22, 2025 | 1,690.00 | 1,750.00 | 1,660.00 | 1,695.00 | - | -1.45% | 14,416 |
| Jul 21, 2025 | 1,750.00 | 1,770.00 | 1,685.00 | 1,720.00 | - | -1.15% | 5,586 |
| Jul 18, 2025 | 1,770.00 | 1,800.00 | 1,715.00 | 1,740.00 | - | -1.42% | 6,836 |
| Jul 17, 2025 | 1,705.00 | 1,810.00 | 1,705.00 | 1,765.00 | - | 0.86% | 7,455 |
| Jul 16, 2025 | 1,770.00 | 1,775.00 | 1,685.00 | 1,750.00 | - | -1.13% | 4,305 |
| Jul 15, 2025 | 1,715.00 | 1,815.00 | 1,715.00 | 1,770.00 | - | - | 2,984 |
| Jul 14, 2025 | 1,715.00 | 1,785.00 | 1,665.00 | 1,770.00 | - | 2.31% | 6,307 |
| Jul 11, 2025 | 1,780.00 | 1,780.00 | 1,705.00 | 1,730.00 | - | -1.14% | 2,500 |
| Jul 10, 2025 | 1,765.00 | 1,780.00 | 1,680.00 | 1,750.00 | - | -1.41% | 7,282 |
| Jul 8, 2025 | 1,725.00 | 1,800.00 | 1,680.00 | 1,775.00 | - | 2.90% | 8,060 |
| Jul 7, 2025 | 1,770.00 | 1,795.00 | 1,700.00 | 1,725.00 | - | -2.27% | 11,383 |
| Jul 4, 2025 | 1,725.00 | 1,790.00 | 1,720.00 | 1,765.00 | - | 1.44% | 6,993 |
| Jul 3, 2025 | 1,700.00 | 1,765.00 | 1,700.00 | 1,740.00 | - | 3.26% | 11,979 |
| Jul 2, 2025 | 1,645.00 | 1,720.00 | 1,610.00 | 1,685.00 | - | 2.74% | 7,880 |
| Jul 1, 2025 | 1,655.00 | 1,680.00 | 1,605.00 | 1,640.00 | - | -0.91% | 5,374 |
| Jun 30, 2025 | 1,730.00 | 1,760.00 | 1,615.00 | 1,655.00 | - | -4.34% | 13,179 |
| Jun 27, 2025 | 1,730.00 | 1,780.00 | 1,700.00 | 1,730.00 | - | -0.86% | 3,816 |
| Jun 26, 2025 | 1,705.00 | 1,785.00 | 1,705.00 | 1,745.00 | - | 0.58% | 9,663 |
| Jun 25, 2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,735.00 | - | -1.98% | 5,123 |
| Jun 24, 2025 | 1,640.00 | 1,780.00 | 1,640.00 | 1,770.00 | - | 6.63% | 17,123 |
| Jun 23, 2025 | 1,675.00 | 1,800.00 | 1,610.00 | 1,660.00 | - | -4.87% | 27,901 |
| Jun 19, 2025 | 1,780.00 | 1,790.00 | 1,720.00 | 1,745.00 | - | -1.97% | 16,620 |
| Jun 18, 2025 | 1,820.00 | 1,900.00 | 1,765.00 | 1,780.00 | - | -2.73% | 7,991 |
| Jun 17, 2025 | 1,890.00 | 1,890.00 | 1,810.00 | 1,830.00 | - | -2.92% | 16,047 |
| Jun 13, 2025 | 2,025.00 | 2,025.00 | 1,860.00 | 1,885.00 | - | -6.91% | 13,038 |
| Jun 12, 2025 | 2,050.00 | 2,145.00 | 2,000.00 | 2,025.00 | - | -2.64% | 5,043 |
| Jun 11, 2025 | 2,160.00 | 2,160.00 | 2,035.00 | 2,080.00 | - | - | 9,377 |
| Jun 10, 2025 | 2,000.00 | 2,140.00 | 1,915.00 | 2,080.00 | - | 5.05% | 27,721 |
| Jun 9, 2025 | 1,955.00 | 2,010.00 | 1,890.00 | 1,980.00 | - | 0.25% | 9,369 |
| Jun 6, 2025 | 1,950.00 | 2,100.00 | 1,850.00 | 1,975.00 | - | -0.25% | 11,005 |
| Jun 5, 2025 | 1,980.00 | 1,995.00 | 1,850.00 | 1,980.00 | - | -1.00% | 26,249 |
| Jun 4, 2025 | 2,025.00 | 2,090.00 | 1,975.00 | 2,000.00 | - | -2.20% | 16,192 |
| Jun 3, 2025 | 1,975.00 | 2,095.00 | 1,975.00 | 2,045.00 | - | -0.49% | 14,760 |
| Jun 2, 2025 | 2,100.00 | 2,130.00 | 2,035.00 | 2,055.00 | - | -1.44% | 21,841 |
| May 30, 2025 | 2,035.00 | 2,140.00 | 1,970.00 | 2,085.00 | - | 2.46% | 17,291 |
| May 29, 2025 | 2,015.00 | 2,120.00 | 1,980.00 | 2,035.00 | - | -0.97% | 18,789 |
| May 28, 2025 | 2,025.00 | 2,135.00 | 2,015.00 | 2,055.00 | - | -2.14% | 17,201 |
| May 27, 2025 | 2,095.00 | 2,135.00 | 2,035.00 | 2,100.00 | - | 0.24% | 18,434 |
| May 26, 2025 | 2,120.00 | 2,180.00 | 2,050.00 | 2,095.00 | - | -0.48% | 27,117 |
| May 23, 2025 | 2,000.00 | 2,155.00 | 2,000.00 | 2,105.00 | - | - | 15,930 |
| May 22, 2025 | 2,085.00 | 2,180.00 | 2,020.00 | 2,105.00 | - | - | 15,702 |
| May 21, 2025 | 2,235.00 | 2,270.00 | 2,085.00 | 2,105.00 | - | -2.09% | 38,226 |
| May 20, 2025 | 2,100.00 | 2,250.00 | 2,075.00 | 2,150.00 | - | 3.61% | 52,082 |