KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	55.54	55.67	54.65	54.65	54.65	-1.48%	1,267,641
Oct 30, 2024	54.88	56.33	54.88	55.47	55.47	0.84%	1,330,800
Oct 29, 2024	55.07	55.23	54.78	55.01	55.01	-0.43%	1,176,000
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%	1,128,600
Oct 24, 2024	54.62	54.80	53.90	54.73	54.73	0.44%	998,400
Oct 23, 2024	54.29	54.75	53.90	54.49	54.49	-0.06%	1,236,400
Oct 22, 2024	54.02	54.56	53.82	54.52	54.52	0.89%	1,559,800
Oct 21, 2024	55.61	55.65	53.95	54.04	54.04	-2.84%	2,110,000
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%	2,115,800
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%	1,299,000
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%	896,400
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%	970,200
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%	988,000
Oct 2, 2024	51.29	51.97	51.18	51.33	51.33	-0.18%	837,100
Oct 1, 2024	52.69	52.69	51.07	51.42	51.42	-2.78%	2,290,400
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	53.40	-1.63%	1,562,316
Sep 19, 2024	54.33	54.81	53.65	54.61	54.28	2.48%	1,999,600
Sep 18, 2024	53.21	54.72	52.58	53.29	52.97	0.40%	2,836,000
Sep 17, 2024	53.04	54.00	52.79	53.08	52.76	0.74%	1,832,800
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%	1,314,400
Sep 11, 2024	50.58	50.68	49.30	50.52	50.21	-1.04%	1,992,600
Sep 10, 2024	51.60	51.68	50.06	51.05	50.74	-0.85%	1,967,200
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%	1,885,200
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%	1,296,028
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%	1,501,400
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%	2,854,800
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%	2,022,500
Aug 20, 2024	51.54	51.56	50.81	50.89	50.58	-1.62%	1,269,000
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%	1,967,200
Aug 14, 2024	49.78	49.78	49.01	49.42	49.12	-0.12%	1,046,900
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%	1,585,100
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%	2,059,600
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	48.48	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%	5,212,800
Aug 1, 2024	53.90	54.02	51.40	51.70	51.39	-4.17%	3,163,808
Jul 31, 2024	54.22	55.05	53.72	53.95	53.62	-0.35%	2,474,700
Jul 30, 2024	53.93	54.36	53.81	54.14	53.81	0.80%	1,505,000
Jul 29, 2024	54.86	55.03	53.67	53.71	53.39	-1.83%	2,769,372
Jul 26, 2024	54.20	54.81	54.17	54.71	54.38	1.67%	2,324,655
Jul 25, 2024	52.62	54.51	52.50	53.81	53.48	2.26%	2,365,618
Jul 24, 2024	53.18	53.88	52.55	52.62	52.30	-1.72%	2,598,229
Jul 23, 2024	52.56	53.86	52.33	53.54	53.22	1.31%	1,632,100
Jul 22, 2024	51.88	52.99	51.39	52.85	52.53	1.60%	1,846,932
Jul 19, 2024	51.87	52.69	51.65	52.02	51.71	0.12%	1,303,723
Jul 18, 2024	52.35	53.57	51.67	51.96	51.65	-1.61%	7,982,216
Jul 17, 2024	51.67	53.19	51.67	52.81	52.49	0.88%	6,576,876
Jul 16, 2024	50.73	52.38	50.54	52.35	52.03	4.08%	3,222,647
Jul 15, 2024	49.60	50.71	49.39	50.30	50.00	2.67%	2,550,150
Jul 12, 2024	49.03	49.39	48.72	48.99	48.69	0.27%	2,887,039
Jul 11, 2024	47.80	48.97	47.70	48.86	48.56	3.63%	2,041,978
Jul 10, 2024	46.26	47.18	46.20	47.15	46.87	2.01%	1,659,240
Jul 9, 2024	45.35	46.34	45.28	46.22	45.94	1.65%	1,328,746
Jul 8, 2024	45.73	46.13	45.42	45.47	45.20	-0.02%	954,200
Jul 5, 2024	46.05	46.11	45.42	45.48	45.21	-1.41%	803,200
Jul 3, 2024	46.65	46.79	46.12	46.13	45.85	-1.35%	668,405
Jul 2, 2024	46.04	46.80	46.04	46.76	46.48	1.26%	857,727
Jul 1, 2024	46.39	46.80	46.00	46.18	45.90	-0.45%	951,800
Jun 28, 2024	45.49	46.53	45.49	46.39	46.11	2.59%	2,072,562
Jun 27, 2024	44.63	45.23	44.48	45.22	44.95	1.01%	904,300
Jun 26, 2024	44.56	44.87	44.28	44.77	44.50	0.02%	764,802
Jun 25, 2024	45.10	45.32	44.72	44.76	44.49	-1.21%	825,700
Jun 24, 2024	44.59	45.68	44.55	45.31	45.04	1.14%	1,435,700
Jun 21, 2024	44.72	44.86	44.41	44.80	44.20	-0.13%	1,235,500
Jun 20, 2024	44.58	44.93	44.53	44.86	44.26	0.20%	1,446,600
Jun 18, 2024	44.48	45.00	44.40	44.77	44.17	0.36%	645,203
Jun 17, 2024	43.83	44.63	43.64	44.61	44.01	1.52%	819,255
Jun 14, 2024	44.03	44.29	43.68	43.94	43.35	-1.28%	957,344
Jun 13, 2024	44.90	44.95	44.21	44.51	43.91	-1.18%	1,374,600
Jun 12, 2024	45.04	45.80	44.74	45.04	44.44	2.13%	2,238,509
Jun 11, 2024	44.08	44.23	43.72	44.10	43.51	-0.88%	1,778,023