Keel Infrastructure Corp. (BCBA:KEEL)
Argentina
· Delayed Price · Currency is ARS 21,700
-2,020 (-8.52%)
Last updated: Apr 28, 2026, 4:10 PM BRT
Keel Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 15,660.00 | 15,850.00 | 15,070.00 | 15,150.00 | 15,150.00 | -5.02% | 41,564 |
| Mar 5, 2026 | 16,260.00 | 16,900.00 | 15,610.00 | 15,950.00 | 15,950.00 | -3.68% | 21,846 |
| Mar 4, 2026 | 15,400.00 | 16,660.00 | 15,220.00 | 16,560.00 | 16,560.00 | 10.47% | 33,950 |
| Mar 3, 2026 | 15,190.00 | 15,190.00 | 14,390.00 | 14,990.00 | 14,990.00 | -4.03% | 17,410 |
| Mar 2, 2026 | 15,600.00 | 16,500.00 | 15,480.00 | 15,620.00 | 15,620.00 | -0.51% | 23,186 |
| Feb 27, 2026 | 16,780.00 | 16,810.00 | 15,620.00 | 15,700.00 | 15,700.00 | -8.03% | 18,362 |
| Feb 26, 2026 | 17,270.00 | 17,420.00 | 16,720.00 | 17,070.00 | 17,070.00 | -2.85% | 13,706 |
| Feb 25, 2026 | 16,450.00 | 17,650.00 | 16,400.00 | 17,570.00 | 17,570.00 | 10.36% | 40,731 |
| Feb 24, 2026 | 14,220.00 | 15,950.00 | 14,220.00 | 15,920.00 | 15,920.00 | 8.08% | 15,961 |
| Feb 23, 2026 | 14,310.00 | 14,790.00 | 14,060.00 | 14,730.00 | 14,730.00 | -0.07% | 14,378 |
| Feb 20, 2026 | 14,930.00 | 15,730.00 | 14,660.00 | 14,740.00 | 14,740.00 | -0.47% | 15,662 |
| Feb 19, 2026 | 14,700.00 | 15,010.00 | 14,050.00 | 14,810.00 | 14,810.00 | -0.87% | 14,196 |
| Feb 18, 2026 | 15,350.00 | 15,910.00 | 14,860.00 | 14,940.00 | 14,940.00 | -6.33% | 19,678 |
| Feb 13, 2026 | 15,400.00 | 16,370.00 | 15,110.00 | 15,950.00 | 15,950.00 | 3.91% | 22,676 |
| Feb 12, 2026 | 15,810.00 | 16,020.00 | 14,790.00 | 15,350.00 | 15,350.00 | -3.58% | 18,491 |
| Feb 11, 2026 | 16,420.00 | 16,720.00 | 15,600.00 | 15,920.00 | 15,920.00 | -2.69% | 23,518 |
| Feb 10, 2026 | 16,320.00 | 16,750.00 | 15,970.00 | 16,360.00 | 16,360.00 | -3.08% | 28,467 |
| Feb 9, 2026 | 15,850.00 | 16,970.00 | 15,130.00 | 16,880.00 | 16,880.00 | 4.39% | 48,540 |
| Feb 6, 2026 | 13,700.00 | 16,210.00 | 13,700.00 | 16,170.00 | 16,170.00 | 22.50% | 144,684 |
| Feb 5, 2026 | 14,540.00 | 14,830.00 | 13,140.00 | 13,200.00 | 13,200.00 | -13.21% | 88,894 |
| Feb 4, 2026 | 16,900.00 | 17,070.00 | 14,470.00 | 15,210.00 | 15,210.00 | -9.89% | 120,019 |
| Feb 3, 2026 | 17,200.00 | 17,840.00 | 16,280.00 | 16,880.00 | 16,880.00 | -2.82% | 23,267 |
| Feb 2, 2026 | 17,260.00 | 17,500.00 | 16,760.00 | 17,370.00 | 17,370.00 | -1.59% | 21,304 |
| Jan 30, 2026 | 18,320.00 | 18,500.00 | 17,170.00 | 17,650.00 | 17,650.00 | -4.08% | 27,678 |
| Jan 29, 2026 | 19,620.00 | 19,620.00 | 18,150.00 | 18,400.00 | 18,400.00 | -7.16% | 48,779 |
| Jan 28, 2026 | 19,680.00 | 20,060.00 | 19,050.00 | 19,820.00 | 19,820.00 | 0.92% | 23,338 |
| Jan 27, 2026 | 19,730.00 | 19,900.00 | 19,010.00 | 19,640.00 | 19,640.00 | -0.25% | 43,493 |
| Jan 26, 2026 | 20,580.00 | 20,720.00 | 19,600.00 | 19,690.00 | 19,690.00 | -6.77% | 24,690 |
| Jan 23, 2026 | 20,380.00 | 21,590.00 | 19,630.00 | 21,120.00 | 21,120.00 | 2.97% | 56,683 |
| Jan 22, 2026 | 20,780.00 | 21,000.00 | 20,200.00 | 20,510.00 | 20,510.00 | -0.58% | 20,031 |
| Jan 21, 2026 | 20,680.00 | 21,150.00 | 19,640.00 | 20,630.00 | 20,630.00 | -0.34% | 54,358 |
| Jan 20, 2026 | 21,000.00 | 21,160.00 | 20,150.00 | 20,700.00 | 20,700.00 | -5.09% | 47,644 |
| Jan 19, 2026 | 21,390.00 | 22,370.00 | 20,900.00 | 21,810.00 | 21,810.00 | -3.11% | 8,518 |
| Jan 16, 2026 | 21,360.00 | 23,000.00 | 21,310.00 | 22,510.00 | 22,510.00 | 1.99% | 63,042 |
| Jan 15, 2026 | 22,600.00 | 22,630.00 | 21,380.00 | 22,070.00 | 22,070.00 | -2.04% | 27,696 |
| Jan 14, 2026 | 24,210.00 | 24,500.00 | 22,310.00 | 22,530.00 | 22,530.00 | -6.75% | 90,959 |
| Jan 13, 2026 | 23,010.00 | 24,730.00 | 23,010.00 | 24,160.00 | 24,160.00 | 6.76% | 65,031 |
| Jan 12, 2026 | 20,950.00 | 22,800.00 | 20,950.00 | 22,630.00 | 22,630.00 | 5.70% | 25,014 |
| Jan 9, 2026 | 23,000.00 | 23,000.00 | 21,240.00 | 21,410.00 | 21,410.00 | -5.06% | 34,826 |
| Jan 8, 2026 | 21,200.00 | 23,180.00 | 20,880.00 | 22,550.00 | 22,550.00 | 3.68% | 56,157 |
| Jan 7, 2026 | 21,860.00 | 22,100.00 | 21,140.00 | 21,750.00 | 21,750.00 | -0.37% | 32,169 |
| Jan 6, 2026 | 21,600.00 | 22,700.00 | 20,780.00 | 21,830.00 | 21,830.00 | -3.06% | 56,551 |
| Jan 5, 2026 | 21,000.00 | 22,700.00 | 20,500.00 | 22,520.00 | 22,520.00 | 12.71% | 109,021 |
| Jan 2, 2026 | 18,750.00 | 20,410.00 | 18,300.00 | 19,980.00 | 19,980.00 | 8.00% | 52,254 |
| Dec 30, 2025 | 19,150.00 | 19,470.00 | 18,400.00 | 18,500.00 | 18,500.00 | -2.84% | 29,249 |
| Dec 29, 2025 | 19,320.00 | 20,180.00 | 18,400.00 | 19,040.00 | 19,040.00 | -1.81% | 47,930 |
| Dec 26, 2025 | 20,500.00 | 21,340.00 | 19,000.00 | 19,390.00 | 19,390.00 | -5.41% | 21,460 |
| Dec 24, 2025 | 19,800.00 | 20,670.00 | 19,770.00 | 20,500.00 | 20,500.00 | 1.69% | 5,524 |
| Dec 23, 2025 | 21,000.00 | 21,000.00 | 20,040.00 | 20,160.00 | 20,160.00 | -4.05% | 23,962 |
| Dec 22, 2025 | 20,540.00 | 21,640.00 | 20,160.00 | 21,010.00 | 21,010.00 | 7.85% | 57,784 |
| Dec 19, 2025 | 17,820.00 | 19,590.00 | 17,820.00 | 19,480.00 | 19,480.00 | 11.89% | 70,826 |
| Dec 18, 2025 | 18,590.00 | 19,440.00 | 17,340.00 | 17,410.00 | 17,410.00 | -4.45% | 56,783 |
| Dec 17, 2025 | 19,300.00 | 19,990.00 | 18,010.00 | 18,220.00 | 18,220.00 | -1.73% | 55,756 |
| Dec 16, 2025 | 19,090.00 | 19,850.00 | 18,210.00 | 18,540.00 | 18,540.00 | -4.38% | 74,774 |
| Dec 15, 2025 | 21,040.00 | 21,040.00 | 18,570.00 | 19,390.00 | 19,390.00 | -8.41% | 39,532 |
| Dec 12, 2025 | 21,900.00 | 22,620.00 | 20,460.00 | 21,170.00 | 21,170.00 | -2.85% | 38,020 |
| Dec 11, 2025 | 21,300.00 | 21,930.00 | 20,920.00 | 21,790.00 | 21,790.00 | -1.98% | 49,259 |
| Dec 10, 2025 | 22,470.00 | 22,900.00 | 21,720.00 | 22,230.00 | 22,230.00 | -3.81% | 75,504 |
| Dec 9, 2025 | 21,790.00 | 23,670.00 | 21,230.00 | 23,110.00 | 23,110.00 | 4.01% | 48,421 |
| Dec 5, 2025 | 23,600.00 | 23,600.00 | 21,680.00 | 22,220.00 | 22,220.00 | -5.29% | 66,788 |
| Dec 4, 2025 | 23,230.00 | 23,900.00 | 22,500.00 | 23,460.00 | 23,460.00 | 0.51% | 35,057 |
| Dec 3, 2025 | 24,500.00 | 24,860.00 | 22,330.00 | 23,340.00 | 23,340.00 | -6.60% | 55,744 |
| Dec 2, 2025 | 25,100.00 | 26,580.00 | 24,500.00 | 24,990.00 | 24,990.00 | 0.89% | 66,847 |
| Dec 1, 2025 | 25,200.00 | 25,200.00 | 23,600.00 | 24,770.00 | 24,770.00 | -6.39% | 97,598 |
| Nov 28, 2025 | 24,900.00 | 26,900.00 | 24,800.00 | 26,460.00 | 26,460.00 | 6.31% | 121,205 |
| Nov 27, 2025 | 23,880.00 | 24,990.00 | 23,560.00 | 24,890.00 | 24,890.00 | 4.54% | 14,683 |
| Nov 26, 2025 | 21,250.00 | 23,890.00 | 20,970.00 | 23,810.00 | 23,810.00 | 14.80% | 79,945 |
| Nov 25, 2025 | 20,950.00 | 21,300.00 | 19,750.00 | 20,740.00 | 20,740.00 | 15.16% | 81,814 |