KBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.58	26.59	26.58	26.59	26.59	0.54%	196
Oct 1, 2026	26.47	26.47	26.45	26.45	26.45	0.22%	903
Sep 30, 2026	26.39	26.39	26.39	26.39	26.39	-0.09%	69
Sep 29, 2026	26.41	26.47	26.38	26.46	26.42	-0.09%	2,264
Sep 28, 2026	26.45	26.54	26.45	26.48	26.44	-0.57%	1,752
Sep 25, 2026	26.57	26.72	26.57	26.64	26.59	0.05%	3,361
Sep 24, 2026	26.60	26.62	26.59	26.62	26.58	0.06%	1,674
Sep 23, 2026	26.93	26.93	26.61	26.61	26.56	-1.39%	1,013
Sep 22, 2026	26.91	27.02	26.91	26.98	26.94	0.43%	2,419
Sep 21, 2026	26.84	26.87	26.82	26.87	26.82	0.37%	3,633
Sep 18, 2026	26.73	26.77	26.73	26.77	26.72	-0.50%	2,328
Sep 17, 2026	26.90	27.03	26.90	26.90	26.85	0.60%	27,544
Sep 16, 2026	26.92	26.94	26.59	26.74	26.69	-0.46%	8,296
Sep 15, 2026	26.82	26.86	26.82	26.86	26.82	-0.47%	2,409
Sep 14, 2026	27.08	27.09	26.99	26.99	26.94	-0.10%	10,231
Sep 11, 2026	27.03	27.08	27.02	27.02	26.97	0.51%	4,068
Sep 10, 2026	27.00	27.00	26.87	26.88	26.83	-0.85%	3,749
Sep 9, 2026	27.26	27.26	27.11	27.11	27.06	-1.05%	1,268
Sep 8, 2026	27.44	27.44	27.40	27.40	27.35	-0.65%	579
Sep 4, 2026	27.54	27.58	27.54	27.58	27.53	0.27%	398
Sep 3, 2026	27.52	27.52	27.49	27.50	27.46	0.29%	3,812
Sep 2, 2026	27.38	27.45	27.34	27.42	27.38	0.89%	4,001
Sep 1, 2026	27.31	27.31	27.18	27.18	27.14	-1.23%	2,105
Aug 31, 2026	27.43	27.52	27.43	27.52	27.47	-0.27%	1,652
Aug 28, 2026	27.60	27.60	27.60	27.60	27.55	-0.91%	37
Aug 27, 2026	27.85	27.85	27.85	27.85	27.80	0.40%	36
Aug 26, 2026	27.78	27.78	27.69	27.74	27.69	-0.30%	5,490
Aug 25, 2026	27.78	27.82	27.70	27.82	27.77	0.41%	9,340
Aug 24, 2026	27.74	27.78	27.71	27.71	27.66	-0.50%	315
Aug 21, 2026	27.82	27.84	27.80	27.84	27.80	0.69%	4,226
Aug 20, 2026	27.86	27.86	27.65	27.65	27.61	-1.17%	5,046
Aug 19, 2026	27.95	27.99	27.95	27.98	27.93	0.50%	1,316
Aug 18, 2026	27.89	27.89	27.84	27.84	27.79	-0.61%	1,481
Aug 17, 2026	28.02	28.02	27.99	28.01	27.96	-0.25%	9,255
Aug 14, 2026	28.28	28.28	28.03	28.08	28.03	0.11%	6,910
Aug 13, 2026	27.94	28.07	27.93	28.05	28.00	0.66%	976
Aug 12, 2026	27.76	27.87	27.76	27.87	27.82	0.44%	682
Aug 11, 2026	27.79	27.79	27.75	27.75	27.70	0.19%	317
Aug 10, 2026	27.75	27.75	27.70	27.70	27.65	-0.36%	902
Aug 7, 2026	27.79	29.30	27.79	27.80	27.75	0.78%	2,936
Aug 6, 2026	27.61	27.62	27.58	27.58	27.53	-0.27%	2,747
Aug 5, 2026	27.60	27.66	27.60	27.66	27.61	-0.05%	5,497
Aug 4, 2026	27.53	27.70	27.53	27.67	27.63	0.88%	4,747
Aug 3, 2026	27.44	27.48	27.43	27.43	27.38	1.48%	1,081
Jul 31, 2026	26.96	27.11	26.96	27.03	26.99	-0.44%	5,657
Jul 30, 2026	26.96	27.15	26.96	27.15	27.10	0.39%	5,912
Jul 29, 2026	27.16	27.24	27.04	27.04	27.00	-0.94%	1,764
Jul 28, 2026	27.27	27.30	27.27	27.30	27.25	0.35%	457
Jul 27, 2026	27.10	27.20	27.09	27.20	27.16	0.62%	5,459
Jul 24, 2026	27.00	27.24	27.00	27.03	26.99	0.15%	2,897