B-Gaming S.A. (BCBA:GAMI)
Argentina
· Delayed Price · Currency is ARS 274.00
+0.50 (0.18%)
Last updated: Apr 28, 2026, 2:24 PM BRT
B-Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 202.00 | 210.00 | 192.00 | 200.50 | 200.50 | 0.50% | 36,826 |
| Mar 6, 2026 | 204.00 | 205.50 | 194.00 | 199.50 | 199.50 | -0.25% | 8,706 |
| Mar 5, 2026 | 204.50 | 216.00 | 197.00 | 200.00 | 200.00 | -2.20% | 14,250 |
| Mar 4, 2026 | 200.00 | 210.00 | 191.00 | 204.50 | 204.50 | 3.28% | 8,359 |
| Mar 3, 2026 | 197.00 | 204.00 | 189.00 | 198.00 | 198.00 | 0.51% | 17,142 |
| Mar 2, 2026 | 198.00 | 202.00 | 188.00 | 197.00 | 197.00 | 1.55% | 18,142 |
| Feb 27, 2026 | 197.00 | 208.00 | 191.00 | 194.00 | 194.00 | -1.52% | 14,792 |
| Feb 26, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 0.51% | 17,326 |
| Feb 25, 2026 | 197.00 | 197.00 | 191.00 | 196.00 | 196.00 | -0.51% | 33,630 |
| Feb 24, 2026 | 195.00 | 205.00 | 195.00 | 197.00 | 197.00 | 1.03% | 6,095 |
| Feb 23, 2026 | 207.00 | 213.00 | 191.00 | 195.00 | 195.00 | -5.80% | 32,934 |
| Feb 20, 2026 | 208.00 | 214.50 | 203.00 | 207.00 | 207.00 | -0.24% | 8,573 |
| Feb 19, 2026 | 205.00 | 220.00 | 203.50 | 207.50 | 207.50 | 1.22% | 31,620 |
| Feb 18, 2026 | 213.00 | 218.50 | 200.00 | 205.00 | 205.00 | -3.76% | 21,515 |
| Feb 13, 2026 | 213.50 | 220.00 | 208.00 | 213.00 | 213.00 | -0.23% | 15,341 |
| Feb 12, 2026 | 220.00 | 226.50 | 207.50 | 213.50 | 213.50 | -1.61% | 10,363 |
| Feb 11, 2026 | 221.00 | 228.50 | 210.00 | 217.00 | 217.00 | -1.81% | 15,033 |
| Feb 10, 2026 | 215.50 | 221.50 | 212.00 | 221.00 | 221.00 | 2.55% | 18,623 |
| Feb 9, 2026 | 217.00 | 224.50 | 211.00 | 215.50 | 215.50 | -0.69% | 42,524 |
| Feb 6, 2026 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | 1.88% | 20,031 |
| Feb 5, 2026 | 218.50 | 221.50 | 208.00 | 213.00 | 213.00 | -2.74% | 21,404 |
| Feb 4, 2026 | 221.00 | 223.50 | 211.00 | 219.00 | 219.00 | -0.90% | 25,072 |
| Feb 3, 2026 | 226.00 | 231.50 | 216.00 | 221.00 | 221.00 | -2.21% | 15,000 |
| Feb 2, 2026 | 229.50 | 234.00 | 221.00 | 226.00 | 226.00 | -1.53% | 8,517 |
| Jan 30, 2026 | 234.50 | 234.50 | 221.50 | 229.50 | 229.50 | -0.86% | 34,140 |
| Jan 29, 2026 | 233.50 | 239.50 | 222.00 | 231.50 | 231.50 | 0.65% | 24,139 |
| Jan 28, 2026 | 228.00 | 239.50 | 226.00 | 230.00 | 230.00 | 1.32% | 37,056 |
| Jan 27, 2026 | 233.50 | 233.50 | 226.00 | 227.00 | 227.00 | -1.09% | 11,557 |
| Jan 26, 2026 | 233.00 | 233.00 | 220.00 | 229.50 | 229.50 | 1.32% | 83,324 |
| Jan 23, 2026 | 226.00 | 236.00 | 219.00 | 226.50 | 226.50 | 0.22% | 12,666 |
| Jan 22, 2026 | 228.00 | 233.00 | 220.00 | 226.00 | 226.00 | -0.22% | 31,536 |
| Jan 21, 2026 | 229.50 | 229.50 | 220.00 | 226.50 | 226.50 | 0.22% | 10,770 |
| Jan 20, 2026 | 221.00 | 232.00 | 220.00 | 226.00 | 226.00 | -0.22% | 40,070 |
| Jan 19, 2026 | 228.00 | 228.50 | 219.00 | 226.50 | 226.50 | -0.66% | 14,750 |
| Jan 16, 2026 | 229.00 | 229.00 | 223.00 | 228.00 | 228.00 | - | 8,063 |
| Jan 15, 2026 | 227.00 | 233.50 | 223.50 | 228.00 | 228.00 | 0.44% | 13,200 |
| Jan 14, 2026 | 231.50 | 231.50 | 218.50 | 227.00 | 227.00 | -1.52% | 43,978 |
| Jan 13, 2026 | 233.50 | 233.50 | 221.00 | 230.50 | 230.50 | -0.86% | 29,578 |
| Jan 12, 2026 | 234.00 | 234.00 | 221.00 | 232.50 | 232.50 | 0.65% | 16,153 |
| Jan 9, 2026 | 233.50 | 233.50 | 220.00 | 231.00 | 231.00 | 0.87% | 88,744 |
| Jan 8, 2026 | 230.00 | 230.00 | 224.00 | 229.00 | 229.00 | -0.22% | 39,275 |
| Jan 7, 2026 | 234.50 | 234.50 | 218.50 | 229.50 | 229.50 | 0.44% | 69,039 |
| Jan 6, 2026 | 229.50 | 230.00 | 218.00 | 228.50 | 228.50 | 2.24% | 86,929 |
| Jan 5, 2026 | 229.00 | 229.00 | 214.00 | 223.50 | 223.50 | -0.67% | 39,464 |
| Jan 2, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -1.53% | 7,929 |
| Dec 30, 2025 | 229.50 | 229.50 | 219.00 | 228.50 | 228.50 | 2.01% | 7,243 |
| Dec 29, 2025 | 229.50 | 229.50 | 213.00 | 224.00 | 224.00 | -0.22% | 35,911 |
| Dec 26, 2025 | 237.00 | 242.00 | 221.00 | 224.50 | 224.50 | -4.47% | 58,577 |
| Dec 24, 2025 | 230.00 | 245.00 | 224.00 | 235.00 | 235.00 | 3.75% | 8,921 |
| Dec 23, 2025 | 230.00 | 240.00 | 203.00 | 226.50 | 226.50 | 1.12% | 94,890 |
| Dec 22, 2025 | 225.00 | 236.00 | 211.50 | 224.00 | 224.00 | -0.22% | 66,762 |
| Dec 19, 2025 | 215.00 | 229.50 | 212.50 | 224.50 | 224.50 | 2.51% | 55,203 |
| Dec 18, 2025 | 225.00 | 225.00 | 213.00 | 219.00 | 219.00 | -1.57% | 91,064 |
| Dec 17, 2025 | 214.00 | 224.50 | 205.00 | 222.50 | 222.50 | 3.49% | 29,736 |
| Dec 16, 2025 | 220.00 | 230.00 | 200.00 | 215.00 | 215.00 | -2.27% | 151,993 |
| Dec 15, 2025 | 218.00 | 223.00 | 215.00 | 220.00 | 220.00 | -1.57% | 13,922 |
| Dec 12, 2025 | 230.00 | 230.00 | 217.00 | 223.50 | 223.50 | -1.76% | 14,547 |
| Dec 11, 2025 | 239.00 | 239.00 | 222.00 | 227.50 | 227.50 | -2.36% | 21,870 |
| Dec 10, 2025 | 236.50 | 242.00 | 224.00 | 233.00 | 233.00 | -1.27% | 20,515 |
| Dec 9, 2025 | 240.00 | 245.00 | 231.00 | 236.00 | 236.00 | -1.67% | 19,016 |
| Dec 5, 2025 | 244.50 | 244.50 | 233.00 | 240.00 | 240.00 | -1.03% | 33,903 |
| Dec 4, 2025 | 248.00 | 248.00 | 238.00 | 242.50 | 242.50 | -0.41% | 18,383 |
| Dec 3, 2025 | 242.00 | 251.50 | 238.00 | 243.50 | 243.50 | 0.62% | 32,904 |
| Dec 2, 2025 | 245.50 | 255.50 | 236.50 | 242.00 | 242.00 | 0.83% | 113,775 |
| Dec 1, 2025 | 244.00 | 244.00 | 239.00 | 240.00 | 240.00 | -1.64% | 48,945 |
| Nov 28, 2025 | 236.00 | 255.50 | 232.00 | 244.00 | 244.00 | 2.74% | 24,551 |
| Nov 27, 2025 | 240.00 | 244.00 | 234.00 | 237.50 | 237.50 | 0.64% | 49,131 |