BCBA:KEELD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	31.15	33.18	31.15	31.70	31.70	-0.16%	916
Jun 2, 2026	31.99	35.25	31.25	31.75	31.75	0.13%	3,334
Jun 1, 2026	29.00	32.00	29.00	31.71	31.71	5.91%	1,023
May 29, 2026	28.66	30.35	27.34	29.94	29.94	1.49%	1,424
May 28, 2026	28.00	30.00	27.50	29.50	29.50	1.20%	1,253
May 27, 2026	26.07	29.20	26.07	29.15	29.15	10.50%	1,336
May 26, 2026	25.80	27.51	25.80	26.38	26.38	6.37%	2,011
May 22, 2026	23.73	26.16	23.73	24.80	24.80	3.42%	1,039
May 21, 2026	21.98	24.26	21.97	23.98	23.98	9.85%	1,382
May 20, 2026	22.92	22.92	21.45	21.83	21.83	-0.23%	390
May 19, 2026	21.21	22.14	20.34	21.88	21.88	-0.27%	585
May 18, 2026	23.00	23.89	20.63	21.94	21.94	-3.35%	1,465
May 15, 2026	23.17	23.20	21.54	22.70	22.70	-4.42%	1,635
May 14, 2026	22.11	25.00	21.66	23.75	23.75	9.60%	3,124
May 13, 2026	20.82	22.88	19.90	21.67	21.67	4.94%	627
May 12, 2026	21.58	21.58	19.80	20.65	20.65	-6.43%	896
May 11, 2026	20.18	23.18	20.18	22.07	22.07	7.61%	2,660
May 8, 2026	21.94	21.94	20.15	20.51	20.51	-2.33%	632
May 7, 2026	21.39	21.40	19.46	21.00	21.00	1.01%	1,116
May 6, 2026	18.52	21.75	18.52	20.79	20.79	13.86%	5,055
May 5, 2026	17.00	18.32	16.21	18.26	18.26	10.87%	2,271
May 4, 2026	16.33	17.00	16.33	16.47	16.47	5.31%	649
Apr 30, 2026	14.73	15.89	14.73	15.64	15.64	9.22%	1,179
Apr 29, 2026	14.23	14.59	14.15	14.32	14.32	-3.76%	261
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