KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.03	63.20	60.62	61.05	61.05	-4.95%	4,590,875
Feb 26, 2026	63.94	64.97	63.41	64.23	64.23	0.69%	2,750,056
Feb 25, 2026	63.22	63.91	62.87	63.79	63.79	1.74%	1,885,389
Feb 24, 2026	62.58	63.02	62.14	62.70	62.70	0.05%	2,083,519
Feb 23, 2026	65.34	65.73	62.30	62.67	62.67	-4.35%	2,728,485
Feb 20, 2026	64.66	65.58	64.22	65.52	65.52	0.92%	1,945,661
Feb 19, 2026	64.81	65.11	64.33	64.92	64.92	-0.63%	1,411,616
Feb 18, 2026	65.37	66.39	65.13	65.33	65.33	-0.06%	1,302,107
Feb 17, 2026	65.23	66.10	64.88	65.37	65.37	0.43%	1,785,380
Feb 13, 2026	64.53	65.39	63.86	65.09	65.09	0.59%	1,835,935
Feb 12, 2026	66.16	66.67	63.86	64.71	64.71	-1.55%	2,702,569
Feb 11, 2026	67.13	67.69	65.44	65.73	65.73	-1.41%	1,869,120
Feb 10, 2026	67.07	67.57	66.03	66.67	66.67	-0.86%	1,676,861
Feb 9, 2026	67.17	67.75	67.02	67.25	67.25	-0.24%	1,257,306
Feb 6, 2026	66.81	67.70	66.70	67.41	67.41	1.94%	1,272,262
Feb 5, 2026	66.17	66.77	65.50	66.13	66.13	-0.23%	3,024,991
Feb 4, 2026	65.50	66.95	65.50	66.28	66.28	1.61%	2,701,984
Feb 3, 2026	64.44	65.76	64.30	65.23	65.23	1.13%	2,885,101
Feb 2, 2026	63.47	64.89	63.28	64.50	64.50	1.46%	2,848,085
Jan 30, 2026	63.55	63.96	62.97	63.57	63.57	-0.75%	2,380,638
Jan 29, 2026	63.27	64.07	63.04	64.05	64.05	1.67%	1,457,547
Jan 28, 2026	63.30	63.71	62.84	63.00	63.00	-0.51%	1,880,948
Jan 27, 2026	63.33	63.61	62.92	63.32	63.32	0.29%	886,589
Jan 26, 2026	62.83	63.36	62.47	63.14	63.14	0.56%	2,245,006
Jan 23, 2026	64.58	64.58	62.63	62.79	62.79	-3.15%	3,274,982
Jan 22, 2026	64.95	65.82	64.67	64.83	64.83	0.08%	3,669,352
Jan 21, 2026	62.73	65.07	62.73	64.78	64.78	3.93%	2,466,851
Jan 20, 2026	62.31	63.19	62.15	62.33	62.33	-1.47%	1,829,561
Jan 16, 2026	63.41	63.82	63.19	63.26	63.26	-0.47%	1,980,719
Jan 15, 2026	62.62	63.89	62.62	63.56	63.56	1.78%	1,263,957
Jan 14, 2026	61.73	62.61	61.47	62.45	62.45	0.95%	1,603,543
Jan 13, 2026	62.63	62.79	61.78	61.86	61.86	-0.94%	1,573,681
Jan 12, 2026	62.64	62.87	62.20	62.45	62.45	-1.26%	1,501,961
Jan 9, 2026	63.80	64.11	63.13	63.25	63.25	-0.47%	1,320,012
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