KBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	25.18	25.18	25.18	25.18	25.18	-0.37%	229
Apr 9, 2026	25.14	25.30	25.14	25.27	25.27	0.32%	16,192
Apr 8, 2026	25.19	25.19	25.19	25.19	25.19	0.94%	199
Apr 7, 2026	24.85	24.95	24.85	24.95	24.95	-0.06%	22,885
Apr 6, 2026	24.85	25.12	24.85	24.97	24.97	0.59%	44,903
Apr 2, 2026	24.75	24.82	24.75	24.82	24.82	0.54%	488
Apr 1, 2026	24.77	24.77	24.69	24.69	24.69	0.39%	9,168
Mar 31, 2026	24.55	24.64	24.52	24.60	24.59	0.99%	6,471
Mar 30, 2026	24.46	24.47	24.34	24.35	24.33	-0.12%	37,496
Mar 27, 2026	24.47	24.49	24.34	24.38	24.36	-0.75%	2,551
Mar 26, 2026	24.63	24.63	24.57	24.57	24.54	-0.03%	365
Mar 25, 2026	24.61	24.61	24.58	24.58	24.55	0.53%	741
Mar 24, 2026	24.45	24.45	24.45	24.45	24.42	-	1
Mar 23, 2026	24.42	24.52	24.39	24.45	24.42	1.37%	3,520
Mar 20, 2026	24.25	24.25	24.06	24.11	24.09	-0.93%	2,902
Mar 19, 2026	24.22	24.39	24.22	24.34	24.31	0.18%	1,926
Mar 18, 2026	24.41	24.41	24.30	24.30	24.27	-0.70%	3,679
Mar 17, 2026	24.48	24.51	24.47	24.47	24.44	0.57%	5,706
Mar 16, 2026	24.43	24.43	24.31	24.33	24.30	0.71%	2,694
Mar 13, 2026	24.17	24.30	24.16	24.16	24.13	-0.13%	1,804
Mar 12, 2026	24.32	24.32	24.19	24.19	24.16	-1.27%	11,536
Mar 11, 2026	24.42	24.51	24.36	24.50	24.47	0.04%	3,302
Mar 10, 2026	24.56	24.75	24.48	24.49	24.46	-0.39%	6,321
Mar 9, 2026	24.56	24.76	24.56	24.59	24.56	0.38%	3,879
Mar 6, 2026	24.49	24.49	24.49	24.49	24.46	-1.37%	-
Mar 5, 2026	24.97	24.97	24.67	24.83	24.80	-1.01%	2,345
Mar 4, 2026	25.12	25.16	25.09	25.09	25.06	0.65%	1,085
Mar 3, 2026	24.71	24.98	24.71	24.92	24.89	-0.72%	245
Mar 2, 2026	24.88	25.13	24.85	25.11	25.08	0.48%	7,284
Feb 27, 2026	24.94	25.00	24.89	24.99	24.96	-0.72%	11,699
Feb 26, 2026	25.12	25.17	24.99	25.17	25.14	0.49%	3,635
Feb 25, 2026	24.96	25.08	24.91	25.04	25.02	0.31%	11,453