BCBA:KEELD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.98	18.39	17.25	18.28	18.28	5.66%	1,102
Aug 13, 2026	18.74	18.74	17.19	17.30	17.30	-7.44%	350
Aug 12, 2026	18.48	19.10	18.48	18.69	18.69	8.60%	593
Aug 11, 2026	17.66	18.25	17.21	17.21	17.21	-4.28%	670
Aug 10, 2026	19.10	19.10	17.73	17.98	17.98	-11.08%	2,094
Aug 7, 2026	19.80	20.30	19.08	20.22	20.22	2.95%	442
Aug 6, 2026	20.00	20.44	19.64	19.64	19.64	-3.96%	109
Aug 5, 2026	21.08	21.80	20.44	20.45	20.45	-5.28%	291
Aug 4, 2026	21.71	22.21	20.90	21.59	21.59	-0.92%	336
Aug 3, 2026	19.95	22.50	19.90	21.79	21.79	5.73%	804
Jul 31, 2026	21.45	21.84	20.32	20.61	20.61	-0.91%	729
Jul 30, 2026	17.80	22.10	17.80	20.80	20.80	23.74%	2,522
Jul 29, 2026	19.50	19.50	16.50	16.81	16.81	-14.02%	949
Jul 28, 2026	22.16	22.16	18.86	19.55	19.55	-11.42%	945
Jul 27, 2026	21.90	22.16	20.54	22.07	22.07	-1.08%	689
Jul 24, 2026	24.03	24.03	22.25	22.31	22.31	-11.64%	749
Jul 23, 2026	25.12	25.93	24.56	25.25	25.25	3.91%	402
Jul 22, 2026	24.00	25.23	24.00	24.30	24.30	2.02%	248
Jul 21, 2026	23.02	24.51	23.02	23.82	23.82	6.48%	593
Jul 20, 2026	21.65	22.95	21.65	22.37	22.37	10.25%	982
Jul 17, 2026	19.20	20.91	19.12	20.29	20.29	0.45%	432
Jul 16, 2026	21.10	21.15	20.00	20.20	20.20	-11.44%	353
Jul 15, 2026	23.63	23.63	21.55	22.81	22.81	-4.12%	615
Jul 14, 2026	23.45	23.94	22.90	23.79	23.79	7.07%	811
Jul 13, 2026	23.27	24.33	21.40	22.22	22.22	-7.03%	569
Jul 10, 2026	23.53	24.18	23.53	23.90	23.90	1.01%	313
Jul 8, 2026	23.41	23.66	22.29	23.66	23.66	1.59%	299
Jul 7, 2026	24.00	24.85	22.47	23.29	23.29	-6.47%	1,038
Jul 6, 2026	25.00	26.02	24.65	24.90	24.90	5.87%	151
Jul 3, 2026	24.60	24.60	23.52	23.52	23.52	-0.97%	284
Jul 2, 2026	28.00	28.00	23.52	23.75	23.75	-13.42%	900
Jul 1, 2026	28.00	28.50	26.17	27.43	27.43	-7.49%	726
Jun 30, 2026	28.99	29.65	28.99	29.65	29.65	-0.67%	216
Jun 29, 2026	31.31	31.31	28.27	29.85	29.85	-4.39%	731
Jun 26, 2026	28.79	31.92	28.79	31.22	31.22	3.93%	597
Jun 25, 2026	31.49	31.75	28.70	30.04	30.04	-4.12%	260
Jun 24, 2026	32.88	32.88	30.43	31.33	31.33	-7.44%	656
Jun 23, 2026	33.20	36.97	32.75	33.85	33.85	-3.29%	319
Jun 22, 2026	34.60	38.50	34.60	35.00	35.00	5.04%	1,585
Jun 19, 2026	32.29	33.75	31.98	33.32	33.32	4.78%	943
Jun 18, 2026	31.00	32.54	31.00	31.80	31.80	2.25%	615
Jun 17, 2026	31.98	33.50	30.90	31.10	31.10	-0.45%	813
Jun 16, 2026	29.50	32.00	28.43	31.24	31.24	7.17%	1,199
Jun 12, 2026	29.08	31.00	28.94	29.15	29.15	4.89%	1,950
Jun 11, 2026	28.88	28.92	26.94	27.79	27.79	0.94%	547
Jun 10, 2026	28.89	30.05	27.53	27.53	27.53	-2.13%	564
Jun 9, 2026	30.00	32.50	26.60	28.13	28.13	-3.10%	1,371
Jun 8, 2026	27.88	29.69	27.88	29.03	29.03	11.27%	2,081
Jun 5, 2026	29.25	29.25	24.93	26.09	26.09	-15.26%	2,435
Jun 4, 2026	31.90	31.90	29.59	30.79	30.79	-2.87%	956