KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	53.42	53.87	52.15	52.52	52.52	-2.03%	1,906,837
Mar 27, 2025	54.02	54.19	53.40	53.61	53.61	-0.80%	3,342,048
Mar 26, 2025	54.45	55.01	53.82	54.04	54.04	-0.39%	1,996,302
Mar 25, 2025	54.45	54.71	54.18	54.25	54.25	-0.15%	925,372
Mar 24, 2025	53.81	54.53	53.65	54.33	54.33	1.95%	1,264,515
Mar 21, 2025	52.94	53.61	52.64	53.29	52.92	-0.19%	5,607,018
Mar 20, 2025	53.16	54.20	53.15	53.39	53.02	-0.52%	2,020,602
Mar 19, 2025	53.26	54.17	53.01	53.67	53.30	1.07%	2,190,104
Mar 18, 2025	53.04	53.33	52.64	53.10	52.73	-0.11%	2,263,314
Mar 17, 2025	52.66	53.38	52.54	53.16	52.79	0.76%	2,739,151
Mar 14, 2025	51.87	52.80	51.67	52.76	52.40	2.87%	2,914,191
Mar 13, 2025	52.02	52.39	51.23	51.29	50.94	-1.00%	2,383,800
Mar 12, 2025	51.96	52.26	51.14	51.81	51.45	1.03%	3,426,059
Mar 11, 2025	51.71	52.24	50.87	51.28	50.93	-0.75%	4,518,077
Mar 10, 2025	52.83	53.11	51.23	51.67	51.31	-3.85%	4,571,417
Mar 7, 2025	53.57	54.01	52.55	53.74	53.37	0.06%	3,359,980
Mar 6, 2025	53.96	54.19	53.23	53.71	53.34	-1.54%	2,436,572
Mar 5, 2025	54.65	54.99	53.66	54.55	54.17	-	3,224,986
Mar 4, 2025	56.01	56.07	53.86	54.55	54.17	-3.71%	5,252,302
Mar 3, 2025	57.49	57.96	56.17	56.65	56.26	-1.19%	2,489,518
Feb 28, 2025	56.80	57.38	56.48	57.33	56.94	1.54%	2,135,358
Feb 27, 2025	56.41	57.16	56.27	56.46	56.07	0.20%	1,323,343
Feb 26, 2025	56.34	56.95	55.91	56.35	55.96	0.11%	3,125,945
Feb 25, 2025	56.51	56.96	55.86	56.29	55.90	0.18%	2,728,290
Feb 24, 2025	56.91	57.09	56.04	56.19	55.80	-0.60%	1,353,328
Feb 21, 2025	58.08	58.28	56.44	56.53	56.14	-2.18%	2,551,900
Feb 20, 2025	58.64	58.80	57.26	57.79	57.39	-1.63%	1,582,031
Feb 19, 2025	58.63	58.99	58.36	58.75	58.35	-0.51%	1,446,882
Feb 18, 2025	58.67	59.21	58.38	59.05	58.64	0.80%	3,006,149
Feb 14, 2025	58.52	59.24	58.41	58.58	58.18	0.26%	1,215,540
Feb 13, 2025	58.22	58.47	57.87	58.43	58.03	0.53%	1,275,061
Feb 12, 2025	58.58	58.69	58.03	58.12	57.72	-2.07%	1,310,308
Feb 11, 2025	58.42	59.43	58.16	59.35	58.94	1.25%	1,142,636
Feb 10, 2025	59.45	59.48	58.55	58.62	58.22	-1.08%	1,013,029
Feb 7, 2025	59.92	59.99	58.67	59.26	58.85	-1.10%	1,441,507
Feb 6, 2025	59.66	59.97	59.27	59.92	59.51	0.91%	1,981,023
Feb 5, 2025	58.95	59.42	58.47	59.38	58.97	1.14%	3,610,500
Feb 4, 2025	57.71	58.90	57.68	58.71	58.31	1.64%	2,185,471
Feb 3, 2025	57.42	58.38	56.93	57.76	57.36	-1.89%	1,950,456
Jan 31, 2025	59.17	59.48	58.57	58.87	58.46	-0.44%	1,665,091
Jan 30, 2025	58.95	59.68	58.59	59.13	58.72	1.03%	1,720,975
Jan 29, 2025	58.53	59.44	58.11	58.53	58.13	-0.19%	1,605,102
Jan 28, 2025	58.68	59.11	58.21	58.64	58.24	-0.26%	2,111,521
Jan 27, 2025	58.18	59.10	58.11	58.79	58.38	1.22%	1,960,429
Jan 24, 2025	57.71	58.41	57.42	58.08	57.68	0.47%	1,489,402
Jan 23, 2025	58.02	58.28	57.55	57.81	57.41	-0.24%	1,765,671
Jan 22, 2025	58.24	58.36	57.64	57.95	57.55	-0.94%	2,151,151
Jan 21, 2025	58.30	58.86	58.12	58.50	58.10	1.11%	2,038,163
Jan 17, 2025	57.46	57.96	57.28	57.86	57.46	1.35%	1,991,641
Jan 16, 2025	57.05	57.38	56.71	57.09	56.70	-0.61%	3,055,564