Keel Infrastructure Corp. (BCBA:KEEL)
Argentina · Delayed Price · Currency is ARS 35,580
+1,400 (4.10%)
At close: May 22, 2026
BCBA:KEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,900.00 | 37,340.00 | 33,900.00 | 35,580.00 | 35,580.00 | 4.10% | 48,590 |
| May 21, 2026 | 31,160.00 | 34,760.00 | 31,160.00 | 34,180.00 | 34,180.00 | 9.76% | 53,352 |
| May 20, 2026 | 32,000.00 | 32,480.00 | 30,700.00 | 31,140.00 | 31,140.00 | -0.51% | 20,869 |
| May 19, 2026 | 30,060.00 | 31,640.00 | 28,920.00 | 31,300.00 | 31,300.00 | 1.29% | 26,183 |
| May 18, 2026 | 32,620.00 | 34,400.00 | 29,500.00 | 30,900.00 | 30,900.00 | -4.92% | 91,380 |
| May 15, 2026 | 32,340.00 | 33,240.00 | 31,320.00 | 32,500.00 | 32,500.00 | -4.02% | 36,009 |
| May 14, 2026 | 31,440.00 | 34,460.00 | 31,340.00 | 33,860.00 | 33,860.00 | 11.75% | 55,941 |
| May 13, 2026 | 29,720.00 | 31,800.00 | 28,500.00 | 30,300.00 | 30,300.00 | 1.95% | 22,436 |
| May 12, 2026 | 30,140.00 | 31,060.00 | 27,820.00 | 29,720.00 | 29,720.00 | -5.77% | 53,462 |
| May 11, 2026 | 27,940.00 | 33,280.00 | 27,880.00 | 31,540.00 | 31,540.00 | 7.28% | 125,786 |
| May 8, 2026 | 30,340.00 | 30,420.00 | 28,560.00 | 29,400.00 | 29,400.00 | -1.61% | 42,171 |
| May 7, 2026 | 29,740.00 | 30,460.00 | 27,880.00 | 29,880.00 | 29,880.00 | -2.80% | 47,355 |
| May 6, 2026 | 26,900.00 | 31,000.00 | 26,900.00 | 30,740.00 | 30,740.00 | 17.33% | 62,296 |
| May 5, 2026 | 24,170.00 | 26,420.00 | 24,170.00 | 26,200.00 | 26,200.00 | 8.58% | 41,054 |
| May 4, 2026 | 23,120.00 | 24,500.00 | 23,120.00 | 24,130.00 | 24,130.00 | 6.91% | 30,826 |
| Apr 30, 2026 | 21,300.00 | 23,000.00 | 21,200.00 | 22,570.00 | 22,570.00 | 10.91% | 28,483 |
| Apr 29, 2026 | 21,750.00 | 21,750.00 | 20,210.00 | 20,350.00 | 20,350.00 | -6.00% | 20,022 |
| Apr 28, 2026 | 22,540.00 | 22,870.00 | 21,440.00 | 21,650.00 | 21,650.00 | -8.73% | 55,032 |
| Apr 27, 2026 | 24,500.00 | 24,500.00 | 23,000.00 | 23,720.00 | 23,720.00 | -3.22% | 28,914 |
| Apr 24, 2026 | 25,080.00 | 25,900.00 | 24,230.00 | 24,510.00 | 24,510.00 | 2.55% | 42,628 |
| Apr 23, 2026 | 23,250.00 | 25,900.00 | 23,100.00 | 23,900.00 | 23,900.00 | 6.13% | 84,801 |
| Apr 22, 2026 | 21,270.00 | 22,700.00 | 21,270.00 | 22,520.00 | 22,520.00 | 9.21% | 40,698 |
| Apr 21, 2026 | 21,990.00 | 21,990.00 | 20,480.00 | 20,620.00 | 20,620.00 | -2.60% | 13,819 |
| Apr 20, 2026 | 21,100.00 | 21,760.00 | 20,470.00 | 21,170.00 | 21,170.00 | 0.95% | 37,723 |
| Apr 17, 2026 | 20,490.00 | 21,750.00 | 20,230.00 | 20,970.00 | 20,970.00 | 5.01% | 34,263 |
| Apr 16, 2026 | 20,790.00 | 20,790.00 | 19,620.00 | 19,970.00 | 19,970.00 | -4.40% | 33,345 |
| Apr 15, 2026 | 21,000.00 | 21,270.00 | 20,120.00 | 20,890.00 | 20,890.00 | 0.38% | 32,213 |
| Apr 14, 2026 | 18,060.00 | 21,000.00 | 18,060.00 | 20,810.00 | 20,810.00 | 20.99% | 86,863 |
| Apr 13, 2026 | 15,570.00 | 17,340.00 | 15,350.00 | 17,200.00 | 17,200.00 | 8.93% | 37,288 |
| Apr 10, 2026 | 15,660.00 | 15,940.00 | 15,570.00 | 15,790.00 | 15,790.00 | 1.74% | 13,234 |
| Apr 9, 2026 | 15,550.00 | 15,890.00 | 15,030.00 | 15,520.00 | 15,520.00 | -0.26% | 11,000 |
| Apr 8, 2026 | 16,000.00 | 16,020.00 | 15,240.00 | 15,560.00 | 15,560.00 | -1.52% | 20,534 |
| Apr 6, 2026 | 15,330.00 | 15,980.00 | 14,790.00 | 15,800.00 | 15,800.00 | 8.07% | 74,860 |
| Apr 1, 2026 | 14,470.00 | 14,890.00 | 14,340.00 | 14,620.00 | 14,620.00 | 1.32% | 17,782 |
| Mar 31, 2026 | 14,000.00 | 14,500.00 | 13,870.00 | 14,430.00 | 14,430.00 | 6.42% | 28,075 |
| Mar 30, 2026 | 14,650.00 | 14,770.00 | 13,290.00 | 13,560.00 | 13,560.00 | -5.90% | 30,894 |
| Mar 27, 2026 | 14,500.00 | 14,520.00 | 13,620.00 | 14,410.00 | 14,410.00 | -2.37% | 49,982 |
| Mar 26, 2026 | 15,830.00 | 16,290.00 | 14,640.00 | 14,760.00 | 14,760.00 | -8.04% | 52,159 |
| Mar 25, 2026 | 16,940.00 | 16,940.00 | 16,000.00 | 16,050.00 | 16,050.00 | -5.70% | 26,995 |
| Mar 23, 2026 | 16,760.00 | 17,310.00 | 16,400.00 | 17,020.00 | 17,020.00 | 4.74% | 15,419 |
| Mar 20, 2026 | 17,300.00 | 17,760.00 | 15,860.00 | 16,250.00 | 16,250.00 | -7.41% | 32,306 |
| Mar 19, 2026 | 16,170.00 | 17,570.00 | 16,010.00 | 17,550.00 | 17,550.00 | 3.97% | 16,149 |
| Mar 18, 2026 | 16,970.00 | 17,600.00 | 16,750.00 | 16,880.00 | 16,880.00 | -2.60% | 23,415 |
| Mar 17, 2026 | 16,470.00 | 17,710.00 | 16,380.00 | 17,330.00 | 17,330.00 | 4.71% | 45,083 |
| Mar 16, 2026 | 17,200.00 | 17,200.00 | 16,070.00 | 16,550.00 | 16,550.00 | 1.53% | 32,798 |
| Mar 13, 2026 | 16,890.00 | 17,070.00 | 15,980.00 | 16,300.00 | 16,300.00 | 1.43% | 18,970 |
| Mar 12, 2026 | 16,000.00 | 16,440.00 | 15,690.00 | 16,070.00 | 16,070.00 | -0.80% | 16,274 |
| Mar 11, 2026 | 16,130.00 | 17,000.00 | 15,940.00 | 16,200.00 | 16,200.00 | 3.05% | 31,220 |
| Mar 10, 2026 | 15,750.00 | 16,620.00 | 15,540.00 | 15,720.00 | 15,720.00 | 1.68% | 28,300 |
| Mar 9, 2026 | 15,240.00 | 15,630.00 | 14,690.00 | 15,460.00 | 15,460.00 | 2.05% | 17,594 |