Keel Infrastructure Corp. (BCBA:KEELD)
Argentina · Delayed Price · Currency is ARS · Price in USD 15.02
-1.19 (-7.34%)
Last updated: Apr 28, 2026, 3:07 PM BRT
BCBA:KEELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.90 | 15.90 | 14.86 | 14.88 | 14.88 | -8.20% | 454 |
| Apr 27, 2026 | 16.49 | 16.68 | 15.99 | 16.21 | 16.21 | -5.81% | 4,694 |
| Apr 24, 2026 | 18.00 | 18.09 | 16.95 | 17.21 | 17.21 | 1.35% | 1,814 |
| Apr 23, 2026 | 16.00 | 18.10 | 16.00 | 16.98 | 16.98 | 6.93% | 4,382 |
| Apr 22, 2026 | 15.42 | 15.90 | 15.35 | 15.88 | 15.88 | 8.47% | 1,721 |
| Apr 21, 2026 | 15.39 | 15.50 | 14.60 | 14.64 | 14.64 | -1.68% | 433 |
| Apr 20, 2026 | 14.86 | 15.32 | 14.54 | 14.89 | 14.89 | 0.54% | 625 |
| Apr 17, 2026 | 14.65 | 15.41 | 14.61 | 14.81 | 14.81 | 4.37% | 2,167 |
| Apr 16, 2026 | 14.56 | 14.56 | 14.00 | 14.19 | 14.19 | -4.64% | 889 |
| Apr 15, 2026 | 14.57 | 15.09 | 14.02 | 14.88 | 14.88 | 1.22% | 1,648 |
| Apr 14, 2026 | 12.85 | 14.90 | 12.85 | 14.70 | 14.70 | 20.99% | 5,148 |
| Apr 13, 2026 | 11.06 | 12.20 | 11.06 | 12.15 | 12.15 | 10.45% | 997 |
| Apr 10, 2026 | 11.00 | 11.30 | 10.57 | 11.00 | 11.00 | 0.46% | 60 |
| Apr 9, 2026 | 10.65 | 11.15 | 10.65 | 10.95 | 10.95 | 2.34% | 283 |
| Apr 8, 2026 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | -3.17% | 73 |
| Apr 6, 2026 | 10.67 | 11.15 | 10.52 | 11.05 | 11.05 | 8.12% | 1,550 |
| Apr 1, 2026 | 10.42 | 10.43 | 9.98 | 10.22 | 10.22 | 2.51% | 99 |
| Mar 31, 2026 | 9.95 | 10.17 | 9.80 | 9.97 | 9.97 | 3.00% | 446 |
| Mar 30, 2026 | 10.22 | 10.22 | 9.30 | 9.68 | 9.68 | -4.25% | 1,641 |
| Mar 27, 2026 | 10.10 | 10.40 | 9.80 | 10.11 | 10.11 | -4.80% | 7,449 |
| Mar 26, 2026 | 11.32 | 11.32 | 10.30 | 10.62 | 10.62 | -6.60% | 1,501 |
| Mar 25, 2026 | 11.90 | 11.98 | 11.37 | 11.37 | 11.37 | -5.80% | 296 |
| Mar 23, 2026 | 11.90 | 12.07 | 11.78 | 12.07 | 12.07 | 7.00% | 154 |
| Mar 20, 2026 | 12.40 | 12.45 | 11.15 | 11.28 | 11.28 | -8.59% | 3,157 |
| Mar 19, 2026 | 11.33 | 12.34 | 11.33 | 12.34 | 12.34 | 3.01% | 1,996 |
| Mar 18, 2026 | 11.95 | 12.33 | 11.75 | 11.98 | 11.98 | -1.96% | 1,245 |
| Mar 17, 2026 | 11.64 | 12.35 | 11.40 | 12.22 | 12.22 | 7.19% | 2,842 |
| Mar 16, 2026 | 11.51 | 11.99 | 11.40 | 11.40 | 11.40 | -0.18% | 277 |
| Mar 13, 2026 | 12.10 | 12.10 | 11.40 | 11.42 | 11.42 | -0.70% | 730 |
| Mar 12, 2026 | 11.28 | 11.50 | 11.08 | 11.50 | 11.50 | 1.14% | 205 |
| Mar 11, 2026 | 11.42 | 12.00 | 11.37 | 11.37 | 11.37 | 2.16% | 943 |
| Mar 10, 2026 | 11.00 | 11.65 | 11.00 | 11.13 | 11.13 | 2.49% | 1,316 |
| Mar 9, 2026 | 10.43 | 10.89 | 10.30 | 10.86 | 10.86 | 2.45% | 676 |
| Mar 6, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -2.84% | 629 |
| Mar 5, 2026 | 11.46 | 11.56 | 10.70 | 10.91 | 10.91 | -6.03% | 570 |
| Mar 4, 2026 | 10.69 | 11.66 | 10.69 | 11.61 | 11.61 | 11.10% | 2,353 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.95 | 10.45 | 10.45 | -5.94% | 1,149 |
| Mar 2, 2026 | 10.93 | 11.46 | 10.87 | 11.11 | 11.11 | 0.54% | 1,229 |
| Feb 27, 2026 | 11.58 | 11.59 | 11.00 | 11.05 | 11.05 | -6.67% | 1,503 |
| Feb 26, 2026 | 11.86 | 12.00 | 11.80 | 11.84 | 11.84 | -3.66% | 1,226 |
| Feb 25, 2026 | 11.85 | 12.30 | 11.69 | 12.29 | 12.29 | 8.19% | 1,850 |
| Feb 24, 2026 | 10.50 | 11.36 | 10.20 | 11.36 | 11.36 | 9.13% | 1,367 |
| Feb 23, 2026 | 10.27 | 10.58 | 10.11 | 10.41 | 10.41 | -1.33% | 335 |
| Feb 20, 2026 | 10.58 | 10.99 | 10.42 | 10.55 | 10.55 | 0.29% | 2,812 |
| Feb 19, 2026 | 10.49 | 10.56 | 10.11 | 10.52 | 10.52 | -1.13% | 581 |
| Feb 18, 2026 | 11.17 | 11.17 | 10.48 | 10.64 | 10.64 | -4.66% | 841 |
| Feb 13, 2026 | 10.76 | 11.69 | 10.76 | 11.16 | 11.16 | 4.89% | 1,344 |
| Feb 12, 2026 | 11.20 | 11.20 | 10.55 | 10.64 | 10.64 | -4.40% | 111 |
| Feb 11, 2026 | 11.43 | 11.56 | 10.90 | 11.13 | 11.13 | -1.77% | 678 |
| Feb 10, 2026 | 11.56 | 11.69 | 11.32 | 11.33 | 11.33 | -3.25% | 780 |