Keel Infrastructure Corp. (BCBA:KEEL)
Argentina · Delayed Price · Currency is ARS 35,200
-2,780 (-7.32%)
Last updated: Jul 24, 2026, 2:00 PM BRT
BCBA:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 50,400.00 | 52,875.00 | 47,060.00 | 51,150.00 | 51,150.00 | 0.84% | 28,111 |
| Jun 22, 2026 | 51,200.00 | 56,075.00 | 50,425.00 | 50,725.00 | 50,725.00 | 3.35% | 69,911 |
| Jun 19, 2026 | 47,560.00 | 49,960.00 | 45,420.00 | 49,080.00 | 49,080.00 | 3.81% | 12,983 |
| Jun 18, 2026 | 47,200.00 | 48,000.00 | 45,000.00 | 47,280.00 | 47,280.00 | 4.42% | 14,959 |
| Jun 17, 2026 | 44,680.00 | 48,000.00 | 44,680.00 | 45,280.00 | 45,280.00 | 0.31% | 35,310 |
| Jun 16, 2026 | 41,800.00 | 47,200.00 | 41,800.00 | 45,140.00 | 45,140.00 | 7.32% | 40,250 |
| Jun 12, 2026 | 43,000.00 | 45,400.00 | 41,760.00 | 42,060.00 | 42,060.00 | 2.49% | 32,914 |
| Jun 11, 2026 | 39,460.00 | 41,500.00 | 37,920.00 | 41,040.00 | 41,040.00 | 3.32% | 32,841 |
| Jun 10, 2026 | 40,860.00 | 43,180.00 | 39,460.00 | 39,720.00 | 39,720.00 | -3.64% | 40,073 |
| Jun 9, 2026 | 45,000.00 | 48,160.00 | 39,400.00 | 41,220.00 | 41,220.00 | -3.38% | 86,398 |
| Jun 8, 2026 | 39,800.00 | 43,900.00 | 39,760.00 | 42,660.00 | 42,660.00 | 12.15% | 32,314 |
| Jun 5, 2026 | 42,220.00 | 42,220.00 | 36,400.00 | 38,040.00 | 38,040.00 | -14.40% | 59,881 |
| Jun 4, 2026 | 45,100.00 | 46,660.00 | 43,060.00 | 44,440.00 | 44,440.00 | -5.61% | 40,310 |
| Jun 3, 2026 | 45,680.00 | 48,400.00 | 45,120.00 | 47,080.00 | 47,080.00 | 2.17% | 43,709 |
| Jun 2, 2026 | 45,300.00 | 48,360.00 | 45,180.00 | 46,080.00 | 46,080.00 | 1.54% | 49,584 |
| Jun 1, 2026 | 41,000.00 | 46,220.00 | 40,500.00 | 45,380.00 | 45,380.00 | 7.33% | 33,988 |
| May 29, 2026 | 41,020.00 | 43,440.00 | 38,940.00 | 42,280.00 | 42,280.00 | 1.00% | 26,334 |
| May 28, 2026 | 39,980.00 | 42,500.00 | 39,140.00 | 41,860.00 | 41,860.00 | 1.45% | 26,056 |
| May 27, 2026 | 37,900.00 | 41,540.00 | 37,220.00 | 41,260.00 | 41,260.00 | 8.64% | 40,468 |
| May 26, 2026 | 38,000.00 | 39,420.00 | 37,200.00 | 37,980.00 | 37,980.00 | 6.75% | 51,970 |
| 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 |