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
Keel Infrastructure 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 |
| Feb 9, 2026 | 10.60 | 11.76 | 10.60 | 11.71 | 11.71 | 5.31% | 844 |
| Feb 6, 2026 | 10.00 | 11.15 | 9.55 | 11.12 | 11.12 | 22.20% | 1,994 |
| Feb 5, 2026 | 9.90 | 10.02 | 9.10 | 9.10 | 9.10 | -11.48% | 6,050 |
| Feb 4, 2026 | 11.80 | 11.81 | 10.00 | 10.28 | 10.28 | -9.82% | 1,791 |
| Feb 3, 2026 | 11.90 | 12.06 | 11.24 | 11.40 | 11.40 | -3.39% | 593 |
| Feb 2, 2026 | 12.12 | 12.12 | 11.20 | 11.80 | 11.80 | -2.88% | 2,273 |
| Jan 30, 2026 | 12.55 | 12.89 | 11.79 | 12.15 | 12.15 | -3.57% | 5,072 |
| Jan 29, 2026 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | -6.18% | 2,056 |
| Jan 28, 2026 | 13.51 | 13.69 | 13.05 | 13.43 | 13.43 | -2.40% | 2,945 |
| Jan 27, 2026 | 13.40 | 13.84 | 12.98 | 13.76 | 13.76 | 2.69% | 3,027 |
| Jan 26, 2026 | 14.14 | 14.14 | 13.39 | 13.40 | 13.40 | -6.88% | 1,920 |
| Jan 23, 2026 | 13.61 | 14.62 | 13.60 | 14.39 | 14.39 | 2.49% | 1,771 |
| Jan 22, 2026 | 14.01 | 14.18 | 13.80 | 14.04 | 14.04 | -0.14% | 529 |
| Jan 21, 2026 | 14.20 | 14.55 | 13.26 | 14.06 | 14.06 | 0.29% | 2,962 |
| Jan 20, 2026 | 14.64 | 15.00 | 13.75 | 14.02 | 14.02 | -5.84% | 4,213 |
| Jan 19, 2026 | 15.35 | 15.35 | 14.56 | 14.89 | 14.89 | -3.87% | 765 |
| Jan 16, 2026 | 14.55 | 15.67 | 14.20 | 15.49 | 15.49 | 3.96% | 1,359 |
| Jan 15, 2026 | 15.27 | 15.82 | 14.52 | 14.90 | 14.90 | -2.74% | 1,133 |
| Jan 14, 2026 | 16.35 | 16.94 | 14.75 | 15.32 | 15.32 | -4.73% | 4,510 |
| Jan 13, 2026 | 15.51 | 16.66 | 15.51 | 16.08 | 16.08 | 6.07% | 4,262 |
| Jan 12, 2026 | 14.29 | 15.23 | 14.22 | 15.16 | 15.16 | 5.42% | 844 |
| Jan 9, 2026 | 15.30 | 15.30 | 14.20 | 14.38 | 14.38 | -4.89% | 2,521 |
| Jan 8, 2026 | 14.30 | 15.49 | 14.03 | 15.12 | 15.12 | 3.92% | 3,827 |
| Jan 7, 2026 | 14.67 | 14.77 | 14.20 | 14.55 | 14.55 | 0.14% | 503 |
| Jan 6, 2026 | 14.90 | 15.00 | 13.91 | 14.53 | 14.53 | -4.66% | 4,136 |
| Jan 5, 2026 | 13.97 | 15.25 | 13.97 | 15.24 | 15.24 | 14.16% | 3,030 |
| Jan 2, 2026 | 12.70 | 13.50 | 12.38 | 13.35 | 13.35 | 6.71% | 2,154 |
| Dec 30, 2025 | 12.80 | 12.83 | 12.50 | 12.51 | 12.51 | -2.49% | 479 |
| Dec 29, 2025 | 13.15 | 13.36 | 12.39 | 12.83 | 12.83 | -1.08% | 2,240 |
| Dec 26, 2025 | 14.15 | 14.15 | 12.90 | 12.97 | 12.97 | -6.69% | 358 |
| Dec 24, 2025 | 13.64 | 13.90 | 13.48 | 13.90 | 13.90 | 1.46% | 373 |
| Dec 23, 2025 | 13.44 | 14.09 | 13.44 | 13.70 | 13.70 | -3.11% | 950 |
| Dec 22, 2025 | 14.10 | 14.49 | 13.47 | 14.14 | 14.14 | 8.77% | 3,435 |
| Dec 19, 2025 | 12.06 | 13.03 | 12.06 | 13.00 | 13.00 | 10.92% | 2,266 |
| Dec 18, 2025 | 12.32 | 12.80 | 11.70 | 11.72 | 11.72 | -2.33% | 840 |
| Dec 17, 2025 | 12.80 | 13.25 | 12.00 | 12.00 | 12.00 | -1.88% | 3,395 |
| Dec 16, 2025 | 12.78 | 12.97 | 12.17 | 12.23 | 12.23 | -5.56% | 1,655 |
| Dec 15, 2025 | 14.31 | 14.31 | 12.62 | 12.95 | 12.95 | -9.50% | 1,452 |
| Dec 12, 2025 | 14.90 | 15.03 | 13.87 | 14.31 | 14.31 | -2.92% | 1,113 |
| Dec 11, 2025 | 14.65 | 14.79 | 14.30 | 14.74 | 14.74 | -4.29% | 931 |
| Dec 10, 2025 | 15.10 | 15.57 | 14.80 | 15.40 | 15.40 | -3.93% | 1,857 |
| Dec 9, 2025 | 14.81 | 16.06 | 14.50 | 16.03 | 16.03 | 8.31% | 1,937 |
| Dec 5, 2025 | 15.70 | 15.70 | 14.62 | 14.80 | 14.80 | -5.25% | 857 |
| Dec 4, 2025 | 15.99 | 16.27 | 15.44 | 15.62 | 15.62 | -2.25% | 1,336 |
| Dec 3, 2025 | 16.65 | 16.65 | 15.20 | 15.98 | 15.98 | -6.00% | 2,242 |
| Dec 2, 2025 | 17.29 | 17.80 | 16.72 | 17.00 | 17.00 | 2.66% | 1,058 |
| Dec 1, 2025 | 17.07 | 17.24 | 16.00 | 16.56 | 16.56 | -7.43% | 1,492 |
| Nov 28, 2025 | 17.00 | 18.90 | 16.58 | 17.89 | 17.89 | 5.61% | 2,026 |
| Nov 27, 2025 | 16.50 | 17.00 | 15.25 | 16.94 | 16.94 | 6.01% | 1,655 |
| Nov 26, 2025 | 14.60 | 16.00 | 13.52 | 15.98 | 15.98 | 16.22% | 1,500 |