KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	53.75	54.18	53.52	53.99	-	1.98%	957,552
Jun 5, 2025	53.14	53.30	52.54	52.94	52.94	-0.13%	1,335,359
Jun 4, 2025	53.58	53.85	52.99	53.01	53.01	-1.12%	1,443,624
Jun 3, 2025	52.66	53.74	52.53	53.61	53.61	1.46%	1,661,318
Jun 2, 2025	52.98	53.08	52.09	52.84	52.84	-0.68%	1,262,763
May 30, 2025	53.34	53.46	52.88	53.20	53.20	-0.67%	1,547,473
May 29, 2025	53.31	53.56	52.94	53.56	53.56	0.85%	1,270,099
May 28, 2025	53.78	54.04	53.07	53.11	53.11	-1.48%	2,691,350
May 27, 2025	53.32	53.93	52.76	53.91	53.91	2.33%	1,567,863
May 23, 2025	51.79	52.91	51.72	52.68	52.68	-0.42%	939,574
May 22, 2025	52.61	53.31	52.52	52.90	52.90	0.08%	1,124,640
May 21, 2025	54.13	54.33	52.83	52.86	52.86	-3.52%	2,222,377
May 20, 2025	54.94	55.00	54.58	54.79	54.79	-0.38%	1,860,683
May 19, 2025	54.55	55.00	54.33	55.00	55.00	-0.31%	1,362,434
May 16, 2025	55.08	55.33	54.77	55.17	55.17	0.15%	1,643,204
May 15, 2025	54.80	55.22	54.60	55.09	55.09	0.18%	1,209,997
May 14, 2025	55.11	55.35	54.85	54.99	54.99	-0.51%	1,506,325
May 13, 2025	55.19	55.49	54.84	55.27	55.27	0.56%	1,723,479
May 12, 2025	54.95	55.44	54.69	54.96	54.96	4.35%	2,100,861
May 9, 2025	53.04	53.14	52.51	52.67	52.67	-0.45%	915,208
May 8, 2025	52.38	53.31	52.26	52.91	52.91	1.99%	1,152,624
May 7, 2025	52.11	52.43	51.64	51.88	51.88	0.39%	1,371,166
May 6, 2025	51.62	52.22	51.35	51.68	51.68	-1.02%	829,190
May 5, 2025	51.86	52.85	51.77	52.21	52.21	-0.32%	899,645
May 2, 2025	51.95	52.57	51.55	52.38	52.38	2.44%	1,357,074
May 1, 2025	50.67	51.58	50.20	51.13	51.13	0.99%	1,552,622
Apr 30, 2025	50.02	50.80	49.55	50.63	50.63	-0.78%	1,288,365
Apr 29, 2025	50.44	51.20	49.96	51.03	51.03	0.91%	1,263,649
Apr 28, 2025	50.43	50.79	50.00	50.57	50.57	0.54%	956,121
Apr 25, 2025	50.34	50.62	49.97	50.30	50.30	-0.85%	1,879,884
Apr 24, 2025	49.72	50.83	49.43	50.73	50.73	1.74%	1,075,351
Apr 23, 2025	50.27	51.53	49.56	49.86	49.86	1.84%	2,530,758
Apr 22, 2025	47.83	49.08	47.75	48.96	48.96	3.25%	1,998,430
Apr 21, 2025	47.65	47.84	46.91	47.42	47.42	-1.39%	1,622,625
Apr 17, 2025	47.72	48.42	47.72	48.09	48.09	0.67%	5,444,276
Apr 16, 2025	47.78	48.30	47.20	47.77	47.77	-0.29%	2,421,165
Apr 15, 2025	47.45	48.56	47.38	47.91	47.91	1.38%	1,399,151
Apr 14, 2025	47.24	47.50	46.23	47.26	47.26	1.72%	2,172,584
Apr 11, 2025	46.07	46.78	45.01	46.46	46.46	0.32%	2,749,269
Apr 10, 2025	48.06	48.06	45.09	46.31	46.31	-5.89%	4,423,644
Apr 9, 2025	45.16	49.88	44.34	49.21	49.21	7.33%	5,872,552
Apr 8, 2025	48.24	48.51	45.08	45.85	45.85	-1.14%	4,547,940
Apr 7, 2025	45.11	48.77	44.50	46.38	46.38	-0.43%	3,463,493
Apr 4, 2025	46.56	46.95	44.85	46.58	46.58	-4.20%	4,667,483
Apr 3, 2025	50.94	51.19	48.56	48.62	48.62	-9.16%	4,408,062
Apr 2, 2025	52.06	53.57	52.02	53.52	53.52	1.50%	4,289,508
Apr 1, 2025	52.66	53.03	51.99	52.73	52.73	-0.43%	1,910,877
Mar 31, 2025	52.00	53.20	51.73	52.96	52.96	0.84%	1,636,871
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