Sea Limited (BCBA:SE)
Argentina · Delayed Price · Currency is ARS 4,017.50
-95.00 (-2.31%)
At close: May 22, 2026
BCBA:SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,115.00 | 4,200.00 | 3,985.00 | 4,017.50 | 4,017.50 | -2.31% | 9,842 |
| May 21, 2026 | 3,997.50 | 4,115.00 | 3,945.00 | 4,112.50 | 4,112.50 | 2.24% | 5,807 |
| May 20, 2026 | 4,000.00 | 4,060.00 | 3,942.50 | 4,022.50 | 4,022.50 | -0.74% | 2,837 |
| May 19, 2026 | 4,080.00 | 4,137.50 | 3,987.50 | 4,052.50 | 4,052.50 | -1.16% | 15,838 |
| May 18, 2026 | 4,070.00 | 4,175.00 | 4,052.50 | 4,100.00 | 4,100.00 | 0.74% | 53,321 |
| May 15, 2026 | 4,070.00 | 4,190.00 | 4,065.00 | 4,070.00 | 4,070.00 | -0.31% | 11,630 |
| May 14, 2026 | 4,300.00 | 4,300.00 | 4,050.00 | 4,082.50 | 4,082.50 | -6.20% | 149,794 |
| May 13, 2026 | 4,587.50 | 4,587.50 | 4,307.50 | 4,352.50 | 4,352.50 | -2.19% | 36,073 |
| May 12, 2026 | 4,120.00 | 4,520.00 | 4,120.00 | 4,450.00 | 4,450.00 | 13.09% | 128,259 |
| May 11, 2026 | 3,915.00 | 3,950.00 | 3,810.00 | 3,935.00 | 3,935.00 | -2.48% | 31,196 |
| May 8, 2026 | 3,945.00 | 4,087.50 | 3,945.00 | 4,035.00 | 4,035.00 | -2.36% | 9,745 |
| May 7, 2026 | 4,187.50 | 4,225.00 | 4,117.50 | 4,132.50 | 4,132.50 | -0.48% | 16,000 |
| May 6, 2026 | 3,850.00 | 4,160.00 | 3,850.00 | 4,152.50 | 4,152.50 | 5.73% | 35,424 |
| May 5, 2026 | 3,960.00 | 4,000.00 | 3,895.00 | 3,927.50 | 3,927.50 | -1.63% | 23,873 |
| May 4, 2026 | 4,050.00 | 4,065.00 | 3,925.00 | 3,992.50 | 3,992.50 | 0.82% | 11,416 |
| Apr 30, 2026 | 3,862.50 | 3,990.00 | 3,810.00 | 3,960.00 | 3,960.00 | 2.19% | 12,164 |
| Apr 29, 2026 | 3,995.00 | 4,040.00 | 3,840.00 | 3,875.00 | 3,875.00 | -4.08% | 16,375 |
| Apr 28, 2026 | 4,050.00 | 4,092.50 | 3,980.00 | 4,040.00 | 4,040.00 | -0.62% | 4,024 |
| Apr 27, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,065.00 | 4,065.00 | 1.63% | 28,245 |
| Apr 24, 2026 | 3,872.50 | 4,020.00 | 3,872.50 | 4,000.00 | 4,000.00 | 3.90% | 11,122 |
| Apr 23, 2026 | 3,855.00 | 3,910.00 | 3,792.50 | 3,850.00 | 3,850.00 | -2.28% | 25,898 |
| Apr 22, 2026 | 4,040.00 | 4,040.00 | 3,857.50 | 3,940.00 | 3,940.00 | -1.13% | 33,201 |
| Apr 21, 2026 | 4,102.50 | 4,130.00 | 3,967.50 | 3,985.00 | 3,985.00 | -2.03% | 9,975 |
| Apr 20, 2026 | 4,100.00 | 4,125.00 | 4,042.50 | 4,067.50 | 4,067.50 | -2.57% | 84,102 |
| Apr 17, 2026 | 4,095.00 | 4,247.50 | 4,055.00 | 4,175.00 | 4,175.00 | 2.02% | 28,970 |
| Apr 16, 2026 | 4,200.00 | 4,217.50 | 4,082.50 | 4,092.50 | 4,092.50 | -0.73% | 24,773 |
| Apr 15, 2026 | 4,020.00 | 4,142.50 | 4,005.00 | 4,122.50 | 4,122.50 | 4.50% | 60,882 |
| Apr 14, 2026 | 4,022.50 | 4,122.50 | 3,927.50 | 3,945.00 | 3,945.00 | -0.57% | 27,576 |
| Apr 13, 2026 | 3,885.00 | 4,005.00 | 3,862.50 | 3,967.50 | 3,967.50 | 0.13% | 29,510 |
| Apr 10, 2026 | 4,002.50 | 4,002.50 | 3,920.00 | 3,962.50 | 3,962.50 | 0.57% | 34,369 |
| Apr 9, 2026 | 3,910.00 | 3,960.00 | 3,805.00 | 3,940.00 | 3,940.00 | -0.19% | 41,120 |
| Apr 8, 2026 | 4,035.00 | 4,070.00 | 3,927.50 | 3,947.50 | 3,947.50 | 4.02% | 16,106 |
| Apr 7, 2026 | 3,760.00 | 3,800.00 | 3,737.50 | 3,795.00 | 3,795.00 | -0.65% | 2,980 |
| Apr 6, 2026 | 3,845.00 | 3,890.00 | 3,805.00 | 3,820.00 | 3,820.00 | 0.86% | 13,935 |
| Apr 1, 2026 | 3,875.00 | 3,897.50 | 3,780.00 | 3,787.50 | 3,787.50 | -0.92% | 23,739 |
| Mar 31, 2026 | 3,682.50 | 3,840.00 | 3,682.50 | 3,822.50 | 3,822.50 | 5.01% | 18,519 |
| Mar 30, 2026 | 3,597.50 | 3,677.50 | 3,590.00 | 3,640.00 | 3,640.00 | 0.41% | 5,519 |
| Mar 27, 2026 | 3,582.50 | 3,645.00 | 3,532.50 | 3,625.00 | 3,625.00 | 0.14% | 5,526 |
| Mar 26, 2026 | 3,715.00 | 3,750.00 | 3,617.50 | 3,620.00 | 3,620.00 | -3.34% | 32,519 |
| Mar 25, 2026 | 3,720.00 | 3,780.00 | 3,677.50 | 3,745.00 | 3,745.00 | 1.97% | 18,006 |
| Mar 23, 2026 | 3,690.00 | 3,715.00 | 3,605.00 | 3,672.50 | 3,672.50 | 1.66% | 3,343 |
| Mar 20, 2026 | 3,692.50 | 3,730.00 | 3,600.00 | 3,612.50 | 3,612.50 | -3.28% | 4,378 |
| Mar 19, 2026 | 3,792.50 | 3,792.50 | 3,655.00 | 3,735.00 | 3,735.00 | -3.61% | 9,310 |
| Mar 18, 2026 | 3,977.50 | 3,977.50 | 3,867.50 | 3,875.00 | 3,875.00 | -3.55% | 7,651 |
| Mar 17, 2026 | 4,007.50 | 4,065.00 | 3,965.00 | 4,017.50 | 4,017.50 | 0.56% | 4,172 |
| Mar 16, 2026 | 4,010.00 | 4,077.50 | 3,962.50 | 3,995.00 | 3,995.00 | 1.85% | 6,245 |
| Mar 13, 2026 | 3,867.50 | 3,962.50 | 3,867.50 | 3,922.50 | 3,922.50 | 0.84% | 2,550 |
| Mar 12, 2026 | 4,005.00 | 4,047.50 | 3,870.00 | 3,890.00 | 3,890.00 | -2.51% | 5,916 |
| Mar 11, 2026 | 4,085.00 | 4,087.50 | 3,920.00 | 3,990.00 | 3,990.00 | -1.66% | 13,177 |
| Mar 10, 2026 | 4,195.00 | 4,197.50 | 4,055.00 | 4,057.50 | 4,057.50 | -2.05% | 8,503 |