KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	56.30	58.13	56.22	57.66	57.66	3.06%	2,767,915
Nov 20, 2025	56.77	57.46	55.87	55.95	55.95	-0.43%	1,863,900
Nov 19, 2025	55.72	56.32	55.65	56.19	56.19	0.99%	1,103,597
Nov 18, 2025	54.88	56.10	54.85	55.64	55.64	0.82%	1,749,898
Nov 17, 2025	57.08	57.14	55.03	55.19	55.19	-3.62%	1,877,361
Nov 14, 2025	56.82	57.35	56.43	57.26	57.26	0.19%	1,245,293
Nov 13, 2025	57.71	58.13	56.97	57.15	57.15	-1.41%	3,672,846
Nov 12, 2025	57.95	58.75	57.91	57.97	57.97	0.12%	2,357,109
Nov 11, 2025	57.71	58.19	57.45	57.90	57.90	0.38%	1,299,955
Nov 10, 2025	57.63	58.04	57.23	57.68	57.68	0.40%	1,694,977
Nov 7, 2025	56.52	57.45	56.24	57.45	57.45	1.32%	2,639,340
Nov 6, 2025	57.05	57.35	56.46	56.70	56.70	-0.79%	1,656,218
Nov 5, 2025	56.73	57.61	56.45	57.15	57.15	0.74%	1,623,073
Nov 4, 2025	56.53	56.91	56.05	56.73	56.73	-0.18%	2,102,941
Nov 3, 2025	56.46	56.84	55.84	56.83	56.83	0.16%	1,963,314
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	59.51	-0.99%	1,809,195
Sep 15, 2025	61.18	61.33	60.37	60.47	60.10	-0.85%	1,498,714