KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	56.27	56.81	55.82	56.74	56.74	0.28%	1,553,843
Oct 30, 2025	56.33	57.36	56.32	56.58	56.58	0.18%	1,634,017
Oct 29, 2025	57.10	57.76	56.14	56.48	56.48	-1.71%	2,211,079
Oct 28, 2025	57.61	57.83	57.14	57.46	57.46	-0.47%	1,039,226
Oct 27, 2025	58.08	58.31	57.52	57.73	57.73	-0.12%	1,448,695
Oct 24, 2025	57.46	58.12	57.43	57.80	57.80	1.56%	2,093,963
Oct 23, 2025	57.08	57.28	56.49	56.91	56.91	-0.23%	3,074,370
Oct 22, 2025	57.23	57.59	56.75	57.04	57.04	-0.23%	1,948,679
Oct 21, 2025	57.02	57.47	56.81	57.17	57.17	0.03%	925,611
Oct 20, 2025	56.32	57.32	56.08	57.15	57.15	2.31%	2,062,480
Oct 17, 2025	55.68	56.03	54.91	55.86	55.86	1.40%	4,347,447
Oct 16, 2025	57.93	57.93	54.64	55.09	55.09	-5.42%	4,107,117
Oct 15, 2025	59.69	59.71	57.98	58.25	58.25	-1.82%	1,965,923
Oct 14, 2025	57.21	59.69	57.21	59.33	59.33	3.02%	3,109,279
Oct 13, 2025	57.36	57.69	56.84	57.59	57.59	1.97%	1,804,269
Oct 10, 2025	58.93	59.30	56.45	56.48	56.48	-3.85%	4,337,390
Oct 9, 2025	58.98	59.19	58.42	58.74	58.74	-0.39%	1,353,516
Oct 8, 2025	59.51	59.53	58.90	58.97	58.97	-0.56%	1,314,101
Oct 7, 2025	59.79	60.06	59.17	59.30	59.30	-0.55%	1,432,786
Oct 6, 2025	59.74	60.46	59.16	59.63	59.63	0.59%	2,938,226
Oct 3, 2025	58.96	59.75	58.96	59.28	59.28	0.68%	1,403,876
Oct 2, 2025	58.88	59.18	58.39	58.88	58.88	-0.32%	2,646,466
Oct 1, 2025	59.14	59.44	58.55	59.07	59.07	-0.59%	1,951,072
Sep 30, 2025	59.82	60.09	58.73	59.42	59.42	-0.70%	1,830,494
Sep 29, 2025	60.47	60.47	59.42	59.84	59.84	-0.85%	910,350
Sep 26, 2025	60.11	60.72	59.84	60.35	60.35	0.68%	818,790
Sep 25, 2025	59.76	60.16	59.47	59.94	59.94	-0.15%	1,237,361
Sep 24, 2025	60.30	60.64	59.77	60.03	60.03	-0.33%	1,173,205
Sep 23, 2025	60.43	61.36	60.13	60.23	60.23	-0.17%	1,460,619
Sep 22, 2025	60.72	60.94	60.05	60.33	60.33	-1.66%	1,027,984
Sep 19, 2025	62.09	62.09	61.13	61.35	60.98	-1.03%	2,460,720
Sep 18, 2025	60.81	62.05	60.60	61.99	61.61	2.41%	1,419,180
Sep 17, 2025	60.13	61.80	60.01	60.53	60.16	1.10%	2,618,575
Sep 16, 2025	60.42	60.42	59.28	59.87	59.50	-0.99%	1,809,195
Sep 15, 2025	61.18	61.33	60.37	60.47	60.10	-0.85%	1,498,714
Sep 12, 2025	61.02	61.34	60.76	60.99	60.62	-0.29%	909,220
Sep 11, 2025	60.84	61.34	60.51	61.17	60.80	0.64%	1,499,721
Sep 10, 2025	60.73	61.24	60.56	60.78	60.41	0.15%	1,572,493
Sep 9, 2025	61.00	61.37	60.56	60.69	60.32	-0.77%	1,603,140
Sep 8, 2025	61.19	61.20	60.35	61.16	60.79	-	2,750,858
Sep 5, 2025	61.86	62.44	60.71	61.16	60.79	-0.76%	1,664,322
Sep 4, 2025	60.91	61.66	60.74	61.63	61.25	1.62%	903,367
Sep 3, 2025	60.34	61.11	60.08	60.65	60.28	0.12%	961,713
Sep 2, 2025	60.32	60.60	59.83	60.58	60.21	-0.79%	1,172,882
Aug 29, 2025	61.12	61.49	60.92	61.06	60.69	0.02%	2,100,179
Aug 28, 2025	61.47	61.50	60.77	61.05	60.68	-0.38%	2,840,205
Aug 27, 2025	60.72	61.56	60.62	61.28	60.91	0.62%	1,307,733
Aug 26, 2025	60.25	61.13	60.14	60.90	60.53	0.96%	1,712,530
Aug 25, 2025	60.51	60.64	60.28	60.32	59.95	-0.59%	1,361,960
Aug 22, 2025	58.29	60.80	58.19	60.68	60.31	4.66%	2,016,422