Sea Limited (BCBA:SE)
Argentina · Delayed Price · Currency is ARS 5,970.00
-125.00 (-2.05%)
At close: Aug 14, 2026
BCBA:SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,075.00 | 6,105.00 | 5,965.00 | 5,970.00 | 5,970.00 | -2.05% | 4,853 |
| Aug 13, 2026 | 6,295.00 | 6,310.00 | 6,035.00 | 6,095.00 | 6,095.00 | -4.54% | 18,559 |
| Aug 12, 2026 | 6,480.00 | 6,480.00 | 6,225.00 | 6,385.00 | 6,385.00 | -1.39% | 21,759 |
| Aug 11, 2026 | 6,005.00 | 6,500.00 | 6,005.00 | 6,475.00 | 6,475.00 | 14.40% | 95,553 |
| Aug 10, 2026 | 5,580.00 | 5,730.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.62% | 17,298 |
| Aug 7, 2026 | 5,620.00 | 5,640.00 | 5,535.00 | 5,570.00 | 5,570.00 | 1.64% | 33,462 |
| Aug 6, 2026 | 5,535.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -2.58% | 14,147 |
| Aug 5, 2026 | 5,620.00 | 5,640.00 | 5,550.00 | 5,625.00 | 5,625.00 | 2.55% | 9,853 |
| Aug 4, 2026 | 5,510.00 | 5,540.00 | 5,415.00 | 5,485.00 | 5,485.00 | 0.64% | 19,273 |
| Aug 3, 2026 | 5,345.00 | 5,460.00 | 5,290.00 | 5,450.00 | 5,450.00 | 3.91% | 39,774 |
| Jul 31, 2026 | 5,150.00 | 5,270.00 | 5,145.00 | 5,245.00 | 5,245.00 | 1.84% | 2,311 |
| Jul 30, 2026 | 5,280.00 | 5,280.00 | 5,085.00 | 5,150.00 | 5,150.00 | -3.65% | 7,211 |
| Jul 29, 2026 | 5,485.00 | 5,485.00 | 5,310.00 | 5,345.00 | 5,345.00 | -0.19% | 10,351 |
| Jul 28, 2026 | 5,275.00 | 5,365.00 | 5,145.00 | 5,355.00 | 5,355.00 | 2.78% | 21,664 |
| Jul 27, 2026 | 5,110.00 | 5,245.00 | 5,110.00 | 5,210.00 | 5,210.00 | 4.67% | 9,492 |
| Jul 24, 2026 | 4,862.50 | 5,015.00 | 4,845.00 | 4,977.50 | 4,977.50 | 1.12% | 9,700 |
| Jul 23, 2026 | 5,075.00 | 5,125.00 | 4,910.00 | 4,922.50 | 4,922.50 | -4.14% | 33,652 |
| Jul 22, 2026 | 5,120.00 | 5,215.00 | 5,100.00 | 5,135.00 | 5,135.00 | -1.15% | 11,059 |
| Jul 21, 2026 | 5,265.00 | 5,270.00 | 5,160.00 | 5,195.00 | 5,195.00 | 0.39% | 12,498 |
| Jul 20, 2026 | 5,180.00 | 5,320.00 | 5,170.00 | 5,175.00 | 5,175.00 | 2.07% | 4,785 |
| Jul 17, 2026 | 4,990.00 | 5,175.00 | 4,932.50 | 5,070.00 | 5,070.00 | -2.31% | 12,524 |
| Jul 16, 2026 | 5,320.00 | 5,435.00 | 5,175.00 | 5,190.00 | 5,190.00 | -3.98% | 16,108 |
| Jul 15, 2026 | 5,415.00 | 5,580.00 | 5,400.00 | 5,405.00 | 5,405.00 | 1.69% | 5,661 |
| Jul 14, 2026 | 5,425.00 | 5,430.00 | 5,260.00 | 5,315.00 | 5,315.00 | -1.67% | 19,738 |
| Jul 13, 2026 | 5,555.00 | 5,660.00 | 5,400.00 | 5,405.00 | 5,405.00 | -0.09% | 87,080 |
| Jul 10, 2026 | 5,420.00 | 5,635.00 | 5,400.00 | 5,410.00 | 5,410.00 | 4.74% | 24,657 |
| Jul 8, 2026 | 5,085.00 | 5,210.00 | 5,010.00 | 5,165.00 | 5,165.00 | 0.78% | 6,558 |
| Jul 7, 2026 | 5,225.00 | 5,225.00 | 5,100.00 | 5,125.00 | 5,125.00 | -0.68% | 6,194 |
| Jul 6, 2026 | 5,140.00 | 5,195.00 | 5,010.00 | 5,160.00 | 5,160.00 | 0.98% | 7,533 |
| Jul 3, 2026 | 5,100.00 | 5,230.00 | 4,957.50 | 5,110.00 | 5,110.00 | 1.19% | 1,309 |
| Jul 2, 2026 | 5,100.00 | 5,225.00 | 5,045.00 | 5,050.00 | 5,050.00 | 0.50% | 29,223 |
| Jul 1, 2026 | 4,762.50 | 5,075.00 | 4,752.50 | 5,025.00 | 5,025.00 | 7.31% | 67,479 |
| Jun 30, 2026 | 4,505.00 | 4,700.00 | 4,432.50 | 4,682.50 | 4,682.50 | 4.70% | 31,679 |
| Jun 29, 2026 | 4,500.00 | 4,585.00 | 4,430.00 | 4,472.50 | 4,472.50 | 2.17% | 14,758 |
| Jun 26, 2026 | 4,245.00 | 4,402.50 | 4,235.00 | 4,377.50 | 4,377.50 | 2.46% | 49,138 |
| Jun 25, 2026 | 4,437.50 | 4,437.50 | 4,255.00 | 4,272.50 | 4,272.50 | -4.84% | 51,217 |
| Jun 24, 2026 | 4,470.00 | 4,630.00 | 4,387.50 | 4,490.00 | 4,490.00 | 0.73% | 44,625 |
| Jun 23, 2026 | 4,220.00 | 4,465.00 | 4,195.00 | 4,457.50 | 4,457.50 | 5.07% | 53,060 |
| Jun 22, 2026 | 4,297.50 | 4,300.00 | 4,212.50 | 4,242.50 | 4,242.50 | -0.64% | 7,240 |
| Jun 19, 2026 | 4,487.50 | 4,487.50 | 4,147.50 | 4,270.00 | 4,270.00 | -0.81% | 454 |
| Jun 18, 2026 | 4,210.00 | 4,362.50 | 4,172.50 | 4,305.00 | 4,305.00 | 0.88% | 25,134 |
| Jun 17, 2026 | 4,150.00 | 4,392.50 | 4,150.00 | 4,267.50 | 4,267.50 | 5.24% | 13,702 |
| Jun 16, 2026 | 4,030.00 | 4,192.50 | 4,030.00 | 4,055.00 | 4,055.00 | 4.17% | 11,655 |
| Jun 12, 2026 | 3,990.00 | 4,032.50 | 3,875.00 | 3,892.50 | 3,892.50 | -2.38% | 23,261 |
| Jun 11, 2026 | 3,872.50 | 4,012.50 | 3,802.50 | 3,987.50 | 3,987.50 | 3.37% | 8,658 |
| Jun 10, 2026 | 3,942.50 | 3,957.50 | 3,820.00 | 3,857.50 | 3,857.50 | -3.26% | 17,196 |
| Jun 9, 2026 | 3,975.00 | 4,072.50 | 3,892.50 | 3,987.50 | 3,987.50 | -0.68% | 6,451 |
| Jun 8, 2026 | 4,002.50 | 4,022.50 | 3,950.00 | 4,015.00 | 4,015.00 | -1.89% | 18,227 |
| Jun 5, 2026 | 4,245.00 | 4,507.50 | 4,002.50 | 4,092.50 | 4,092.50 | -5.43% | 166,055 |
| Jun 4, 2026 | 4,262.50 | 4,450.00 | 4,262.50 | 4,327.50 | 4,327.50 | 3.04% | 6,044 |