KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	58.60	58.83	58.08	58.44	58.44	0.17%	1,614,944
Jul 17, 2025	57.23	58.44	57.16	58.34	58.34	1.83%	1,453,540
Jul 16, 2025	57.18	57.53	56.23	57.29	57.29	0.65%	2,339,949
Jul 15, 2025	58.74	58.86	56.84	56.92	56.92	-3.13%	2,656,021
Jul 14, 2025	58.05	58.81	57.99	58.76	58.76	1.05%	1,719,697
Jul 11, 2025	58.24	58.51	57.97	58.15	58.15	-1.04%	1,160,590
Jul 10, 2025	58.26	59.10	58.18	58.76	58.76	0.65%	672,339
Jul 9, 2025	58.79	58.89	58.11	58.38	58.38	-0.14%	925,147
Jul 8, 2025	58.17	58.89	58.00	58.46	58.46	0.69%	1,916,895
Jul 7, 2025	58.50	59.11	57.73	58.06	58.06	-1.29%	1,648,052
Jul 3, 2025	58.53	59.20	58.44	58.82	58.82	0.96%	1,150,482
Jul 2, 2025	57.61	58.29	57.29	58.26	58.26	1.55%	2,500,785
Jul 1, 2025	55.53	57.78	55.45	57.37	57.37	2.89%	2,783,255
Jun 30, 2025	56.08	56.25	55.70	55.76	55.76	0.04%	2,259,184
Jun 27, 2025	56.01	56.20	55.44	55.74	55.74	-0.07%	1,800,706
Jun 26, 2025	54.88	55.86	54.85	55.78	55.78	2.11%	1,305,249
Jun 25, 2025	54.79	54.83	54.37	54.63	54.63	-0.44%	1,541,590
Jun 24, 2025	54.74	55.51	54.74	54.87	54.87	1.09%	1,723,595
Jun 23, 2025	52.97	54.31	52.74	54.28	54.28	1.63%	1,381,919
Jun 20, 2025	53.36	53.62	53.18	53.41	53.05	0.62%	2,508,847
Jun 18, 2025	52.38	53.51	52.23	53.08	52.72	1.32%	1,263,474
Jun 17, 2025	52.71	53.07	52.26	52.39	52.04	-1.30%	1,620,756
Jun 16, 2025	53.45	53.77	53.00	53.08	52.72	0.40%	1,210,619
Jun 13, 2025	53.44	53.63	52.75	52.87	52.52	-2.47%	1,972,402
Jun 12, 2025	53.97	54.25	53.52	54.21	53.85	-0.35%	1,098,681
Jun 11, 2025	55.01	55.30	54.23	54.40	54.04	-0.87%	1,685,482
Jun 10, 2025	54.45	55.17	54.29	54.88	54.51	0.96%	1,349,531
Jun 9, 2025	54.37	54.85	54.17	54.36	54.00	0.46%	1,488,058
Jun 6, 2025	53.75	54.18	53.52	54.11	53.75	2.21%	1,314,132
Jun 5, 2025	53.14	53.30	52.54	52.94	52.59	-0.13%	1,335,359
Jun 4, 2025	53.58	53.85	52.99	53.01	52.66	-1.12%	1,443,624
Jun 3, 2025	52.66	53.74	52.53	53.61	53.25	1.46%	1,661,318
Jun 2, 2025	52.98	53.08	52.09	52.84	52.49	-0.68%	1,262,763
May 30, 2025	53.34	53.46	52.88	53.20	52.84	-0.67%	1,547,473
May 29, 2025	53.31	53.56	52.94	53.56	53.20	0.85%	1,270,099
May 28, 2025	53.78	54.04	53.07	53.11	52.75	-1.48%	2,691,350
May 27, 2025	53.32	53.93	52.76	53.91	53.55	2.33%	1,567,863
May 23, 2025	51.79	52.91	51.72	52.68	52.33	-0.42%	939,574
May 22, 2025	52.61	53.31	52.52	52.90	52.55	0.08%	1,124,640
May 21, 2025	54.13	54.33	52.83	52.86	52.51	-3.52%	2,222,377
May 20, 2025	54.94	55.00	54.58	54.79	54.42	-0.38%	1,860,683
May 19, 2025	54.55	55.00	54.33	55.00	54.63	-0.31%	1,362,434
May 16, 2025	55.08	55.33	54.77	55.17	54.80	0.15%	1,643,204
May 15, 2025	54.80	55.22	54.60	55.09	54.72	0.18%	1,209,997
May 14, 2025	55.11	55.35	54.85	54.99	54.62	-0.51%	1,506,325
May 13, 2025	55.19	55.49	54.84	55.27	54.90	0.56%	1,723,479
May 12, 2025	54.95	55.44	54.69	54.96	54.59	4.35%	2,100,861
May 9, 2025	53.04	53.14	52.51	52.67	52.32	-0.45%	915,208
May 8, 2025	52.38	53.31	52.26	52.91	52.56	1.99%	1,152,624
May 7, 2025	52.11	52.43	51.64	51.88	51.53	0.39%	1,371,166