KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.59	56.39	54.59	55.84	55.84	1.62%	3,853,756
Dec 19, 2024	56.18	56.67	54.87	54.95	54.95	-0.54%	3,935,363
Dec 18, 2024	58.46	58.66	55.02	55.25	55.25	-5.02%	5,016,837
Dec 17, 2024	59.08	59.33	57.97	58.17	58.17	-2.07%	2,446,975
Dec 16, 2024	59.05	59.44	58.71	59.40	59.40	0.54%	2,694,663
Dec 13, 2024	59.37	59.37	58.64	59.08	59.08	-0.37%	1,848,548
Dec 12, 2024	59.95	60.18	59.26	59.30	59.30	-1.08%	2,323,081
Dec 11, 2024	60.16	60.42	59.79	59.95	59.95	0.52%	1,656,922
Dec 10, 2024	60.00	60.53	59.29	59.64	59.64	-0.37%	2,460,369
Dec 9, 2024	60.87	61.06	59.81	59.86	59.86	-1.51%	1,983,513
Dec 6, 2024	61.03	61.18	60.19	60.78	60.78	0.28%	2,323,066
Dec 5, 2024	61.08	61.59	60.55	60.61	60.61	-0.48%	1,905,264
Dec 4, 2024	60.73	61.04	60.25	60.90	60.90	0.23%	2,261,674
Dec 3, 2024	61.42	61.59	60.58	60.76	60.76	-0.88%	1,629,907
Dec 2, 2024	61.95	62.01	60.94	61.30	61.30	-0.87%	2,207,169
Nov 29, 2024	62.42	62.49	61.47	61.84	61.84	-0.27%	1,447,714
Nov 27, 2024	62.54	62.96	61.97	62.01	62.01	-0.24%	1,682,910
Nov 26, 2024	62.52	62.57	61.92	62.16	62.16	-0.96%	1,980,446
Nov 25, 2024	62.32	63.74	62.32	62.76	62.76	1.83%	1,830,487
Nov 22, 2024	60.16	61.72	60.16	61.63	61.63	2.24%	1,971,003
Nov 21, 2024	59.75	60.83	59.63	60.28	60.28	1.53%	2,287,060
Nov 20, 2024	59.54	59.79	58.78	59.37	59.37	-0.37%	1,277,031
Nov 19, 2024	59.00	59.85	58.91	59.59	59.59	-0.47%	1,749,315
Nov 18, 2024	59.95	60.26	59.80	59.87	59.87	-0.15%	1,658,793
Nov 15, 2024	60.06	60.47	59.30	59.96	59.96	0.08%	2,221,738
Nov 14, 2024	60.55	60.73	59.65	59.91	59.91	-0.81%	1,615,211
Nov 13, 2024	61.12	61.82	60.32	60.40	60.40	-0.74%	1,527,790
Nov 12, 2024	61.02	61.70	60.64	60.85	60.85	-0.59%	2,818,045
Nov 11, 2024	60.52	61.87	60.32	61.21	61.21	2.84%	2,097,100
Nov 8, 2024	59.30	59.91	58.90	59.52	59.52	0.54%	2,423,793
Nov 7, 2024	60.53	60.55	58.97	59.20	59.20	-3.25%	3,020,380
Nov 6, 2024	58.48	61.25	58.48	61.19	61.19	11.93%	7,398,782
Nov 5, 2024	53.99	54.76	53.76	54.67	54.67	1.60%	1,993,281
Nov 4, 2024	54.09	54.18	53.30	53.81	53.81	-0.74%	1,922,576
Nov 1, 2024	54.99	55.14	54.10	54.21	54.21	-0.81%	1,383,849
Oct 31, 2024	55.54	55.67	54.65	54.65	54.65	-1.48%	1,267,645
Oct 30, 2024	54.88	56.33	54.88	55.47	55.47	0.84%	1,330,788
Oct 29, 2024	55.07	55.23	54.78	55.01	55.01	-0.43%	1,175,999
Oct 28, 2024	54.16	55.42	54.15	55.25	55.25	2.81%	3,034,224
Oct 25, 2024	54.93	55.20	53.57	53.74	53.74	-1.81%	1,128,572
Oct 24, 2024	54.62	54.80	53.90	54.73	54.73	0.44%	998,377
Oct 23, 2024	54.29	54.75	53.90	54.49	54.49	-0.06%	1,236,394
Oct 22, 2024	54.02	54.56	53.82	54.52	54.52	0.89%	1,559,752
Oct 21, 2024	55.61	55.65	53.95	54.04	54.04	-2.84%	2,109,957
Oct 18, 2024	56.32	56.38	55.56	55.62	55.62	-1.26%	1,298,221
Oct 17, 2024	55.93	56.41	55.70	56.33	56.33	0.81%	2,115,775
Oct 16, 2024	55.66	56.29	55.40	55.88	55.88	1.42%	1,926,306
Oct 15, 2024	54.79	56.15	54.53	55.10	55.10	0.93%	2,596,944
Oct 14, 2024	54.12	54.75	53.75	54.59	54.59	1.00%	1,298,933
Oct 11, 2024	52.91	54.33	52.89	54.05	54.05	2.99%	2,527,906
Oct 10, 2024	52.25	52.67	51.95	52.48	52.48	-0.17%	881,530
Oct 9, 2024	51.90	52.91	51.71	52.57	52.57	1.14%	896,374
Oct 8, 2024	52.19	52.38	51.81	51.98	51.98	-0.13%	926,533
Oct 7, 2024	52.08	52.30	51.65	52.05	52.05	-0.57%	970,159
Oct 4, 2024	52.25	52.66	51.91	52.35	52.35	1.85%	1,083,819
Oct 3, 2024	51.07	51.54	50.68	51.40	51.40	0.14%	987,966
Oct 2, 2024	51.29	51.97	51.18	51.33	51.33	-0.18%	837,084
Oct 1, 2024	52.69	52.69	51.07	51.42	51.42	-2.78%	2,290,358
Sep 30, 2024	52.19	53.18	52.04	52.89	52.89	1.03%	879,139
Sep 27, 2024	52.67	52.99	52.19	52.35	52.35	0.10%	1,344,337
Sep 26, 2024	52.40	52.59	52.06	52.30	52.30	0.89%	2,101,548
Sep 25, 2024	52.52	52.62	51.75	51.84	51.84	-1.29%	1,729,920
Sep 24, 2024	53.25	53.51	52.41	52.52	52.52	-1.30%	1,320,908
Sep 23, 2024	53.51	53.82	52.96	53.21	53.21	-0.95%	992,713
Sep 20, 2024	54.28	54.35	53.67	53.72	53.39	-1.63%	1,562,316
Sep 19, 2024	54.33	54.81	53.65	54.61	54.28	2.48%	1,999,570
Sep 18, 2024	53.21	54.72	52.58	53.29	52.97	0.40%	2,835,958
Sep 17, 2024	53.04	54.00	52.79	53.08	52.76	0.74%	1,832,765
Sep 16, 2024	52.21	52.94	51.79	52.69	52.37	1.25%	1,979,435
Sep 13, 2024	51.33	52.07	51.31	52.04	51.73	2.44%	2,310,256
Sep 12, 2024	50.71	51.05	50.21	50.80	50.49	0.55%	1,314,350
Sep 11, 2024	50.58	50.68	49.30	50.52	50.21	-1.04%	1,992,561
Sep 10, 2024	51.60	51.68	50.06	51.05	50.74	-0.85%	1,967,167
Sep 9, 2024	51.41	51.78	51.06	51.49	51.18	0.65%	1,671,236
Sep 6, 2024	52.25	52.66	50.96	51.16	50.85	-1.92%	1,885,151
Sep 5, 2024	53.05	53.20	51.94	52.16	51.84	-0.95%	1,306,203
Sep 4, 2024	53.03	53.46	52.39	52.66	52.34	-0.88%	1,296,026
Sep 3, 2024	53.39	54.04	52.91	53.13	52.81	-1.36%	1,780,908
Aug 30, 2024	53.56	53.92	53.15	53.86	53.53	0.92%	1,501,378
Aug 29, 2024	53.55	53.80	52.81	53.37	53.05	0.24%	1,333,446
Aug 28, 2024	52.62	53.57	52.62	53.24	52.92	0.80%	1,253,729
Aug 27, 2024	52.92	53.08	52.46	52.82	52.50	-0.73%	1,065,355
Aug 26, 2024	53.87	54.08	53.12	53.21	52.89	-0.50%	1,394,528
Aug 23, 2024	51.49	54.03	51.49	53.48	53.16	4.27%	2,854,799
Aug 22, 2024	51.09	51.61	50.99	51.29	50.98	0.43%	2,070,644
Aug 21, 2024	51.09	51.21	50.59	51.07	50.76	0.35%	2,022,468
Aug 20, 2024	51.54	51.56	50.81	50.89	50.58	-1.62%	1,268,963
Aug 19, 2024	51.27	51.76	51.22	51.73	51.42	0.92%	1,936,762
Aug 16, 2024	50.35	51.51	50.35	51.26	50.95	1.48%	1,293,524
Aug 15, 2024	50.46	51.08	50.37	50.51	50.20	2.21%	1,967,174
Aug 14, 2024	49.78	49.78	49.01	49.42	49.12	-0.12%	1,046,879
Aug 13, 2024	49.35	49.60	48.65	49.48	49.18	1.23%	2,272,465
Aug 12, 2024	49.82	50.42	48.73	48.88	48.58	-1.01%	1,585,080
Aug 9, 2024	49.43	49.57	49.04	49.38	49.08	-0.20%	1,247,603
Aug 8, 2024	49.30	49.56	48.88	49.48	49.18	1.98%	2,059,580
Aug 7, 2024	49.65	49.86	48.43	48.52	48.23	-0.51%	1,750,301
Aug 6, 2024	48.57	49.54	48.04	48.77	48.47	0.54%	2,077,598
Aug 5, 2024	48.09	49.12	47.02	48.51	48.22	-2.84%	4,369,380
Aug 2, 2024	50.22	50.34	49.02	49.93	49.63	-3.42%	5,212,775
Aug 1, 2024	53.90	54.02	51.40	51.70	51.39	-4.17%	3,163,808