KBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.28	28.28	28.03	28.08	28.08	0.11%	6,910
Aug 13, 2026	27.94	28.07	27.93	28.05	28.05	0.66%	976
Aug 12, 2026	27.76	27.87	27.76	27.87	27.87	0.44%	682
Aug 11, 2026	27.79	27.79	27.75	27.75	27.75	0.19%	317
Aug 10, 2026	27.75	27.75	27.70	27.70	27.70	-0.36%	902
Aug 7, 2026	27.79	29.30	27.79	27.80	27.80	0.78%	2,936
Aug 6, 2026	27.61	27.62	27.58	27.58	27.58	-0.27%	2,747
Aug 5, 2026	27.60	27.66	27.60	27.66	27.66	-0.05%	5,497
Aug 4, 2026	27.53	27.70	27.53	27.67	27.67	0.88%	4,747
Aug 3, 2026	27.44	27.48	27.43	27.43	27.43	1.48%	1,081
Jul 31, 2026	26.96	27.11	26.96	27.03	27.03	-0.44%	5,657
Jul 30, 2026	26.96	27.15	26.96	27.15	27.15	0.39%	5,912
Jul 29, 2026	27.16	27.24	27.04	27.04	27.04	-0.94%	1,764
Jul 28, 2026	27.27	27.30	27.27	27.30	27.30	0.35%	457
Jul 27, 2026	27.10	27.20	27.09	27.20	27.20	0.62%	5,459
Jul 24, 2026	27.00	27.24	27.00	27.03	27.03	0.15%	2,897
Jul 23, 2026	27.00	27.00	26.97	26.99	26.99	-0.67%	326
Jul 22, 2026	27.35	27.36	27.18	27.18	27.17	-0.71%	1,686
Jul 21, 2026	27.29	27.41	27.29	27.37	27.37	0.69%	2,154
Jul 20, 2026	27.25	27.30	27.18	27.18	27.18	-0.46%	30,573
Jul 17, 2026	27.26	27.35	27.26	27.31	27.31	-0.35%	2,162
Jul 16, 2026	27.44	27.44	27.40	27.40	27.40	0.25%	199
Jul 15, 2026	27.34	27.34	27.34	27.34	27.34	0.45%	111
Jul 14, 2026	27.21	27.21	27.15	27.21	27.21	0.24%	973
Jul 13, 2026	27.18	27.18	27.15	27.15	27.15	-0.44%	3,303
Jul 10, 2026	27.30	27.30	27.27	27.27	27.27	-0.29%	192
Jul 9, 2026	27.35	27.35	27.35	27.35	27.35	1.08%	26
Jul 8, 2026	26.99	27.06	26.93	27.06	27.05	-0.98%	2,570
Jul 7, 2026	27.32	27.32	27.32	27.32	27.32	-0.39%	117
Jul 6, 2026	27.46	27.46	27.43	27.43	27.43	0.23%	634
Jul 2, 2026	27.37	27.37	27.37	27.37	27.37	-0.38%	423
Jul 1, 2026	27.59	27.59	27.47	27.47	27.47	0.07%	678
Jun 30, 2026	27.49	27.49	27.45	27.45	27.45	0.44%	1,776
Jun 29, 2026	27.19	27.38	27.19	27.38	27.33	0.28%	6,294
Jun 26, 2026	27.12	27.31	27.04	27.31	27.26	1.68%	3,251
Jun 25, 2026	26.92	26.95	26.86	26.86	26.81	0.45%	4,576
Jun 24, 2026	26.75	26.84	26.74	26.74	26.69	0.60%	1,713
Jun 23, 2026	26.50	26.65	26.50	26.58	26.53	0.27%	406
Jun 22, 2026	26.68	26.68	26.51	26.51	26.46	-	3,279
Jun 18, 2026	26.32	26.51	26.32	26.51	26.46	1.03%	1,470
Jun 17, 2026	26.50	26.60	26.24	26.24	26.19	-0.68%	1,607
Jun 16, 2026	26.45	26.50	26.42	26.42	26.37	-0.35%	3,137
Jun 15, 2026	26.59	26.59	26.50	26.51	26.46	0.19%	9,760
Jun 12, 2026	26.41	26.46	26.41	26.46	26.41	0.56%	732
Jun 11, 2026	26.03	26.33	26.03	26.31	26.26	1.49%	29,416
Jun 10, 2026	26.12	26.14	25.92	25.92	25.87	-0.24%	1,472
Jun 9, 2026	25.79	25.99	25.77	25.99	25.94	0.72%	2,929
Jun 8, 2026	25.91	25.91	25.80	25.80	25.75	0.30%	1,865
Jun 5, 2026	25.97	27.07	25.69	25.72	25.68	-1.61%	6,366
Jun 4, 2026	26.12	26.17	26.12	26.15	26.10	1.26%	910