KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	62.14	64.02	62.14	63.55	63.55	1.78%	2,100,026
Jan 7, 2026	62.84	63.12	61.94	62.44	62.44	-0.81%	2,139,777
Jan 6, 2026	62.19	63.05	61.94	62.95	62.95	0.87%	1,244,951
Jan 5, 2026	60.99	63.02	60.95	62.41	62.41	2.03%	2,020,769
Jan 2, 2026	60.73	61.42	60.02	61.17	61.17	0.79%	1,687,320
Dec 31, 2025	61.35	61.50	60.66	60.69	60.69	-0.93%	1,154,734
Dec 30, 2025	61.70	61.71	61.23	61.26	61.26	-0.65%	1,533,611
Dec 29, 2025	62.18	62.44	61.58	61.66	61.66	-0.88%	992,065
Dec 26, 2025	62.39	62.52	61.93	62.21	62.21	-0.21%	851,103
Dec 24, 2025	62.29	62.53	62.03	62.34	62.34	0.14%	731,441
Dec 23, 2025	62.52	62.75	62.21	62.25	62.25	-0.53%	751,150
Dec 22, 2025	62.34	62.87	62.25	62.58	62.58	-0.06%	1,491,532
Dec 19, 2025	62.77	63.10	62.34	62.62	62.21	-0.22%	1,952,629
Dec 18, 2025	63.08	63.27	62.48	62.76	62.35	0.27%	1,304,294
Dec 17, 2025	62.39	63.28	62.39	62.59	62.18	0.29%	2,002,889
Dec 16, 2025	62.75	62.86	62.13	62.41	62.00	-0.40%	937,981
Dec 15, 2025	62.85	63.21	62.37	62.66	62.25	0.29%	1,154,937
Dec 12, 2025	63.00	63.02	62.16	62.48	62.07	-0.49%	1,519,618
Dec 11, 2025	62.22	63.21	62.22	62.79	62.38	0.69%	2,122,149
Dec 10, 2025	60.28	62.68	60.28	62.36	61.95	3.28%	2,450,027
Dec 9, 2025	60.39	61.16	60.34	60.38	59.99	-0.07%	930,425
Dec 8, 2025	60.49	60.85	60.23	60.42	60.03	0.17%	1,357,563
Dec 5, 2025	60.21	60.60	60.16	60.32	59.93	-0.23%	1,235,893
Dec 4, 2025	60.07	60.75	59.96	60.46	60.07	0.32%	1,877,121
Dec 3, 2025	59.22	60.39	59.21	60.27	59.88	1.93%	1,297,558
Dec 2, 2025	59.64	59.83	59.11	59.13	58.74	-0.59%	1,725,288
Dec 1, 2025	58.70	59.74	58.70	59.48	59.09	0.85%	855,627
Nov 28, 2025	59.18	59.32	58.92	58.98	58.60	-0.30%	509,028
Nov 26, 2025	59.17	59.65	59.01	59.16	58.77	-0.27%	924,956
Nov 25, 2025	58.03	59.62	58.02	59.32	58.93	2.74%	1,644,949
Nov 24, 2025	57.56	57.96	57.22	57.74	57.36	0.14%	1,605,379
Nov 21, 2025	56.30	58.13	56.22	57.66	57.28	3.06%	2,767,915
Nov 20, 2025	56.77	57.46	55.87	55.95	55.58	-0.43%	1,863,900
Nov 19, 2025	55.72	56.32	55.65	56.19	55.82	0.99%	1,103,597
Nov 18, 2025	54.88	56.10	54.85	55.64	55.28	0.82%	1,749,898
Nov 17, 2025	57.08	57.14	55.03	55.19	54.83	-3.62%	1,877,361
Nov 14, 2025	56.82	57.35	56.43	57.26	56.89	0.19%	1,245,293
Nov 13, 2025	57.71	58.13	56.97	57.15	56.78	-1.41%	3,672,846
Nov 12, 2025	57.95	58.75	57.91	57.97	57.59	0.12%	2,357,109
Nov 11, 2025	57.71	58.19	57.45	57.90	57.52	0.38%	1,299,955
Nov 10, 2025	57.63	58.04	57.23	57.68	57.30	0.40%	1,694,977
Nov 7, 2025	56.52	57.45	56.24	57.45	57.08	1.32%	2,639,340
Nov 6, 2025	57.05	57.35	56.46	56.70	56.33	-0.79%	1,656,218
Nov 5, 2025	56.73	57.61	56.45	57.15	56.78	0.74%	1,623,073
Nov 4, 2025	56.53	56.91	56.05	56.73	56.36	-0.18%	2,102,941
Nov 3, 2025	56.46	56.84	55.84	56.83	56.46	0.16%	1,963,314
Oct 31, 2025	56.27	56.81	55.82	56.74	56.37	0.28%	1,553,843
Oct 30, 2025	56.33	57.36	56.32	56.58	56.21	0.18%	1,634,017
Oct 29, 2025	57.10	57.76	56.14	56.48	56.11	-1.71%	2,211,079
Oct 28, 2025	57.61	57.83	57.14	57.46	57.09	-0.47%	1,039,226