Sea Limited (BCBA:SE)
Argentina · Delayed Price · Currency is ARS 5,170.00
-30.00 (-0.58%)
At close: Sep 23, 2026
BCBA:SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,195.00 | 5,215.00 | 5,070.00 | 5,190.00 | 5,190.00 | -0.19% | 8,679 |
| Sep 22, 2026 | 5,200.00 | 5,220.00 | 5,125.00 | 5,200.00 | 5,200.00 | 1.36% | 19,438 |
| Sep 21, 2026 | 5,090.00 | 5,165.00 | 5,025.00 | 5,130.00 | 5,130.00 | 0.79% | 10,172 |
| Sep 18, 2026 | 5,005.00 | 5,120.00 | 4,960.00 | 5,090.00 | 5,090.00 | 1.19% | 5,966 |
| Sep 17, 2026 | 5,175.00 | 5,180.00 | 5,005.00 | 5,030.00 | 5,030.00 | -2.52% | 15,746 |
| Sep 16, 2026 | 5,150.00 | 5,245.00 | 5,125.00 | 5,160.00 | 5,160.00 | 0.39% | 52,495 |
| Sep 15, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,140.00 | 5,140.00 | -4.90% | 14,248 |
| Sep 14, 2026 | 5,290.00 | 5,500.00 | 5,225.00 | 5,405.00 | 5,405.00 | 1.69% | 4,260 |
| Sep 11, 2026 | 5,420.00 | 5,420.00 | 5,285.00 | 5,315.00 | 5,315.00 | -0.56% | 4,251 |
| Sep 10, 2026 | 5,350.00 | 5,425.00 | 5,315.00 | 5,345.00 | 5,345.00 | -0.93% | 27,893 |
| Sep 9, 2026 | 5,550.00 | 5,550.00 | 5,345.00 | 5,395.00 | 5,395.00 | -4.68% | 13,687 |
| Sep 8, 2026 | 5,515.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,660.00 | 1.07% | 6,658 |
| Sep 7, 2026 | 5,595.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.27% | 883 |
| Sep 4, 2026 | 5,690.00 | 5,690.00 | 5,525.00 | 5,530.00 | 5,530.00 | -1.34% | 4,321 |
| Sep 3, 2026 | 5,655.00 | 5,700.00 | 5,540.00 | 5,605.00 | 5,605.00 | 0.45% | 12,437 |
| Sep 2, 2026 | 5,565.00 | 5,635.00 | 5,545.00 | 5,580.00 | 5,580.00 | -0.80% | 13,119 |
| Sep 1, 2026 | 5,600.00 | 5,725.00 | 5,540.00 | 5,625.00 | 5,625.00 | -0.18% | 8,477 |
| Aug 31, 2026 | 5,910.00 | 5,910.00 | 5,605.00 | 5,635.00 | 5,635.00 | -5.85% | 12,966 |
| Aug 28, 2026 | 6,010.00 | 6,065.00 | 5,960.00 | 5,985.00 | 5,985.00 | 1.10% | 5,760 |
| Aug 27, 2026 | 5,950.00 | 5,950.00 | 5,795.00 | 5,920.00 | 5,920.00 | -0.92% | 7,283 |
| Aug 26, 2026 | 6,065.00 | 6,105.00 | 5,970.00 | 5,975.00 | 5,975.00 | -3.24% | 19,944 |
| Aug 25, 2026 | 5,880.00 | 6,205.00 | 5,870.00 | 6,175.00 | 6,175.00 | 6.47% | 12,579 |
| Aug 24, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,800.00 | 5,800.00 | -1.28% | 26,974 |
| Aug 21, 2026 | 5,745.00 | 5,895.00 | 5,745.00 | 5,875.00 | 5,875.00 | 0.69% | 12,501 |
| Aug 20, 2026 | 5,845.00 | 5,855.00 | 5,710.00 | 5,835.00 | 5,835.00 | -0.77% | 7,375 |
| Aug 19, 2026 | 5,730.00 | 5,935.00 | 5,675.00 | 5,880.00 | 5,880.00 | 2.26% | 24,619 |
| Aug 18, 2026 | 5,755.00 | 5,830.00 | 5,655.00 | 5,750.00 | 5,750.00 | -3.69% | 46,002 |
| 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 |