Keel Infrastructure Corp. (BCBA:KEEL)
Argentina · Delayed Price · Currency is ARS 26,640
+1,680 (6.73%)
At close: Sep 3, 2026
BCBA:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24,890.00 | 26,880.00 | 24,610.00 | 26,640.00 | 26,640.00 | 6.73% | 79,300 |
| Sep 2, 2026 | 24,100.00 | 25,240.00 | 23,930.00 | 24,960.00 | 24,960.00 | 2.00% | 39,439 |
| Sep 1, 2026 | 24,380.00 | 25,160.00 | 24,140.00 | 24,470.00 | 24,470.00 | -2.97% | 30,437 |
| Aug 31, 2026 | 25,600.00 | 25,600.00 | 24,850.00 | 25,220.00 | 25,220.00 | -2.70% | 79,130 |
| Aug 28, 2026 | 27,160.00 | 27,280.00 | 25,520.00 | 25,920.00 | 25,920.00 | -8.22% | 66,171 |
| Aug 27, 2026 | 28,400.00 | 30,100.00 | 27,780.00 | 28,240.00 | 28,240.00 | 4.13% | 56,860 |
| Aug 26, 2026 | 28,140.00 | 28,640.00 | 26,840.00 | 27,120.00 | 27,120.00 | -3.83% | 28,576 |
| Aug 25, 2026 | 26,260.00 | 28,300.00 | 26,260.00 | 28,200.00 | 28,200.00 | 7.88% | 49,811 |
| Aug 24, 2026 | 25,900.00 | 26,920.00 | 25,320.00 | 26,140.00 | 26,140.00 | -0.53% | 40,550 |
| Aug 21, 2026 | 27,580.00 | 30,000.00 | 26,020.00 | 26,280.00 | 26,280.00 | -2.23% | 70,647 |
| Aug 20, 2026 | 25,780.00 | 27,100.00 | 25,040.00 | 26,880.00 | 26,880.00 | 5.08% | 42,719 |
| Aug 19, 2026 | 25,260.00 | 27,000.00 | 23,550.00 | 25,580.00 | 25,580.00 | 1.43% | 93,833 |
| Aug 18, 2026 | 28,880.00 | 30,840.00 | 24,800.00 | 25,220.00 | 25,220.00 | -8.36% | 91,543 |
| Aug 14, 2026 | 26,300.00 | 28,080.00 | 26,200.00 | 27,520.00 | 27,520.00 | 4.64% | 73,393 |
| Aug 13, 2026 | 27,700.00 | 29,080.00 | 26,100.00 | 26,300.00 | 26,300.00 | -7.33% | 55,794 |
| Aug 12, 2026 | 27,580.00 | 29,200.00 | 27,100.00 | 28,380.00 | 28,380.00 | 8.49% | 73,348 |
| Aug 11, 2026 | 27,640.00 | 27,660.00 | 26,100.00 | 26,160.00 | 26,160.00 | -3.68% | 37,297 |
| Aug 10, 2026 | 30,040.00 | 30,040.00 | 26,920.00 | 27,160.00 | 27,160.00 | -11.24% | 97,197 |
| Aug 7, 2026 | 31,240.00 | 31,240.00 | 29,060.00 | 30,600.00 | 30,600.00 | 2.20% | 26,298 |
| Aug 6, 2026 | 29,920.00 | 31,160.00 | 29,360.00 | 29,940.00 | 29,940.00 | -3.61% | 7,484 |
| Aug 5, 2026 | 31,500.00 | 33,060.00 | 30,880.00 | 31,060.00 | 31,060.00 | -3.96% | 10,697 |
| Aug 4, 2026 | 33,640.00 | 34,020.00 | 32,200.00 | 32,340.00 | 32,340.00 | -3.06% | 26,412 |
| Aug 3, 2026 | 30,220.00 | 33,900.00 | 29,360.00 | 33,360.00 | 33,360.00 | 7.13% | 30,386 |
| Jul 31, 2026 | 33,160.00 | 33,460.00 | 30,660.00 | 31,140.00 | 31,140.00 | -0.95% | 40,639 |
| Jul 30, 2026 | 27,100.00 | 33,740.00 | 27,100.00 | 31,440.00 | 31,440.00 | 23.97% | 62,678 |
| Jul 29, 2026 | 29,440.00 | 29,440.00 | 25,040.00 | 25,360.00 | 25,360.00 | -14.73% | 59,972 |
| Jul 28, 2026 | 31,000.00 | 31,000.00 | 28,400.00 | 29,740.00 | 29,740.00 | -8.77% | 47,565 |
| Jul 27, 2026 | 34,600.00 | 34,620.00 | 31,560.00 | 32,600.00 | 32,600.00 | -4.57% | 21,329 |
| Jul 24, 2026 | 37,000.00 | 37,000.00 | 34,020.00 | 34,160.00 | 34,160.00 | -10.06% | 18,259 |
| Jul 23, 2026 | 37,560.00 | 39,720.00 | 37,200.00 | 37,980.00 | 37,980.00 | 2.76% | 20,751 |
| Jul 22, 2026 | 36,320.00 | 38,460.00 | 36,320.00 | 36,960.00 | 36,960.00 | 1.43% | 22,474 |
| Jul 21, 2026 | 35,500.00 | 37,000.00 | 35,160.00 | 36,440.00 | 36,440.00 | 6.86% | 17,775 |
| Jul 20, 2026 | 32,920.00 | 34,400.00 | 32,700.00 | 34,100.00 | 34,100.00 | 9.02% | 20,081 |
| Jul 17, 2026 | 29,300.00 | 32,360.00 | 28,680.00 | 31,280.00 | 31,280.00 | 2.49% | 16,003 |
| Jul 16, 2026 | 32,560.00 | 32,960.00 | 30,160.00 | 30,520.00 | 30,520.00 | -10.76% | 14,333 |
| Jul 15, 2026 | 35,500.00 | 35,580.00 | 32,700.00 | 34,200.00 | 34,200.00 | -1.89% | 18,715 |
| Jul 14, 2026 | 35,100.00 | 36,800.00 | 34,540.00 | 34,860.00 | 34,860.00 | 2.35% | 10,061 |
| Jul 13, 2026 | 35,040.00 | 35,780.00 | 32,920.00 | 34,060.00 | 34,060.00 | -6.38% | 9,746 |
| Jul 10, 2026 | 38,000.00 | 38,200.00 | 35,700.00 | 36,380.00 | 36,380.00 | 1.22% | 13,245 |
| Jul 8, 2026 | 34,800.00 | 36,340.00 | 34,000.00 | 35,940.00 | 35,940.00 | 3.16% | 18,117 |
| Jul 7, 2026 | 36,680.00 | 36,680.00 | 33,900.00 | 34,840.00 | 34,840.00 | -8.36% | 18,391 |
| Jul 6, 2026 | 37,620.00 | 40,000.00 | 37,520.00 | 38,020.00 | 38,020.00 | 6.98% | 36,519 |
| Jul 3, 2026 | 37,500.00 | 37,500.00 | 34,200.00 | 35,540.00 | 35,540.00 | -1.00% | 3,662 |
| Jul 2, 2026 | 41,860.00 | 43,080.00 | 35,640.00 | 35,900.00 | 35,900.00 | -14.48% | 63,946 |
| Jul 1, 2026 | 43,320.00 | 43,720.00 | 39,700.00 | 41,980.00 | 41,980.00 | -6.34% | 36,481 |
| Jun 30, 2026 | 43,640.00 | 45,200.00 | 42,680.00 | 44,820.00 | 44,820.00 | - | 15,668 |
| Jun 29, 2026 | 47,100.00 | 47,140.00 | 42,200.00 | 44,820.00 | 44,820.00 | -3.49% | 30,039 |
| Jun 26, 2026 | 44,100.00 | 47,340.00 | 42,580.00 | 46,440.00 | 46,440.00 | 2.56% | 19,953 |
| Jun 25, 2026 | 49,400.00 | 49,400.00 | 42,440.00 | 45,280.00 | 45,280.00 | -4.23% | 25,479 |
| Jun 24, 2026 | 52,125.00 | 52,125.00 | 45,500.00 | 47,280.00 | 47,280.00 | -7.57% | 50,278 |