KBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.28	30.28	30.22	30.23	30.23	0.85%	2,220
Feb 20, 2025	30.00	30.02	29.97	29.97	29.97	0.83%	2,829
Feb 19, 2025	29.90	29.90	29.71	29.72	29.72	-0.63%	1,244
Feb 18, 2025	30.18	30.18	29.91	29.91	29.91	0.02%	2,805
Feb 14, 2025	29.90	30.00	29.90	29.90	29.90	1.41%	376
Feb 13, 2025	29.22	29.57	29.22	29.49	29.49	0.59%	6,035
Feb 12, 2025	29.01	29.37	29.01	29.32	29.32	0.85%	719
Feb 11, 2025	29.20	29.20	29.07	29.07	29.07	-0.65%	484
Feb 10, 2025	29.36	29.36	29.25	29.26	29.26	1.16%	911
Feb 7, 2025	29.15	29.16	28.92	28.92	28.92	0.57%	4,920
Feb 6, 2025	28.76	28.76	28.76	28.76	28.76	0.68%	111
Feb 5, 2025	28.51	28.65	28.51	28.56	28.56	-0.93%	745
Feb 4, 2025	28.99	28.99	28.69	28.83	28.83	1.40%	2,971
Feb 3, 2025	28.57	28.59	28.43	28.43	28.43	-0.46%	334
Jan 31, 2025	28.85	28.86	28.56	28.56	28.56	-1.04%	1,232
Jan 30, 2025	28.79	28.97	28.63	28.86	28.86	1.21%	18,898
Jan 29, 2025	28.60	28.60	28.52	28.52	28.52	-0.14%	1,062
Jan 28, 2025	28.32	28.56	28.32	28.56	28.56	0.70%	440
Jan 27, 2025	28.34	28.42	28.34	28.36	28.36	-0.47%	618
Jan 24, 2025	28.49	28.49	28.49	28.49	28.49	1.79%	249
Jan 23, 2025	28.01	28.01	27.99	27.99	27.99	0.25%	249
Jan 22, 2025	27.96	28.02	27.92	27.92	27.92	-0.39%	406
Jan 21, 2025	28.13	28.13	27.92	28.03	28.03	0.47%	292
Jan 17, 2025	27.79	27.90	27.79	27.90	27.90	1.38%	1,201
Jan 16, 2025	27.59	27.59	27.52	27.52	27.52	-0.11%	825
Jan 15, 2025	27.55	27.55	27.55	27.55	27.55	0.80%	360
Jan 14, 2025	27.45	27.45	27.33	27.33	27.33	0.96%	360
Jan 13, 2025	27.12	27.12	27.07	27.07	27.07	0.57%	3,956
Jan 10, 2025	26.98	26.98	26.91	26.91	26.91	-1.58%	146
Jan 8, 2025	27.37	27.37	27.34	27.34	27.34	-0.26%	459
Jan 7, 2025	27.41	27.41	27.41	27.41	27.41	-0.33%	50
Jan 6, 2025	27.50	27.50	27.50	27.50	27.50	-0.79%	377,888
Jan 3, 2025	27.72	27.72	27.72	27.72	27.72	0.42%	178
Jan 2, 2025	27.60	27.61	27.60	27.61	27.61	-0.95%	269
Dec 31, 2024	27.95	27.96	27.87	27.87	27.87	0.32%	5,132
Dec 30, 2024	27.79	27.79	27.78	27.78	27.78	-4.24%	533
Dec 27, 2024	29.01	29.01	29.01	29.01	28.02	-0.68%	26
Dec 26, 2024	29.21	29.21	29.21	29.21	28.21	0.15%	2
Dec 24, 2024	29.16	29.16	29.16	29.16	28.17	0.15%	4
Dec 23, 2024	29.12	29.12	29.12	29.12	28.12	0.16%	20
Dec 20, 2024	29.05	29.07	29.03	29.07	28.08	0.24%	15,930
Dec 19, 2024	29.05	29.05	28.89	29.01	28.01	0.05%	1,988
Dec 18, 2024	28.99	28.99	28.99	28.99	28.00	-0.33%	52
Dec 17, 2024	28.10	29.09	28.05	29.09	28.09	1.95%	19,339
Dec 16, 2024	28.59	28.59	28.53	28.53	27.56	-1.17%	200
Dec 13, 2024	28.87	28.87	28.87	28.87	27.88	-0.60%	87
Dec 12, 2024	29.04	29.04	29.04	29.04	28.05	0.25%	87
Dec 11, 2024	28.95	28.97	28.95	28.97	27.98	-0.63%	144
Dec 10, 2024	29.15	29.15	29.15	29.15	28.16	-1.83%	63
Dec 9, 2024	29.73	29.84	29.69	29.70	28.68	3.21%	1,850
Dec 6, 2024	28.78	28.78	28.78	28.78	27.79	0.44%	25
Dec 5, 2024	28.68	28.68	28.65	28.65	27.67	0.51%	202
Dec 4, 2024	28.50	28.50	28.50	28.50	27.53	-0.57%	103
Dec 3, 2024	28.54	28.67	28.54	28.67	27.69	0.87%	344
Dec 2, 2024	28.42	28.42	28.42	28.42	27.45	-0.20%	235
Nov 29, 2024	28.48	28.48	28.48	28.48	27.50	-0.15%	314
Nov 27, 2024	28.53	28.54	28.52	28.52	27.55	1.28%	314
Nov 26, 2024	28.25	28.27	28.07	28.16	27.20	0.04%	2,097
Nov 25, 2024	28.18	28.19	28.04	28.15	27.19	0.34%	1,717
Nov 22, 2024	28.10	28.15	28.05	28.05	27.10	-1.16%	596
Nov 21, 2024	28.39	28.39	28.38	28.38	27.41	-0.70%	162
Nov 20, 2024	28.58	28.58	28.58	28.58	27.61	0.94%	9
Nov 19, 2024	28.32	28.32	28.32	28.32	27.35	-0.07%	4
Nov 18, 2024	28.34	28.34	28.34	28.34	27.37	1.11%	8
Nov 15, 2024	28.03	28.03	28.03	28.03	27.07	0.47%	6
Nov 14, 2024	27.84	27.89	27.81	27.89	26.94	-0.72%	567
Nov 13, 2024	28.12	28.12	28.10	28.10	27.14	-0.15%	223
Nov 12, 2024	28.34	28.34	28.03	28.14	27.17	-1.97%	696
Nov 11, 2024	28.78	28.78	28.70	28.70	27.72	0.30%	172
Nov 8, 2024	28.61	28.61	28.61	28.61	27.64	-2.44%	53
Nov 7, 2024	29.22	29.41	29.22	29.33	28.33	1.78%	928
Nov 6, 2024	28.70	28.89	28.70	28.82	27.83	-0.71%	402
Nov 5, 2024	29.20	29.20	29.02	29.02	28.03	0.86%	100
Nov 4, 2024	28.78	28.78	28.78	28.78	27.79	0.42%	19
Nov 1, 2024	28.74	28.75	28.66	28.66	27.68	-0.13%	1,545
Oct 31, 2024	28.80	28.80	28.59	28.69	27.71	-0.50%	2,153
Oct 30, 2024	28.84	28.84	28.84	28.84	27.85	-0.44%	14
Oct 29, 2024	28.96	28.96	28.96	28.96	27.97	-0.64%	14
Oct 28, 2024	29.15	29.15	29.15	29.15	28.15	1.11%	111
Oct 25, 2024	28.90	28.90	28.83	28.83	27.85	0.38%	698
Oct 24, 2024	28.72	28.72	28.72	28.72	27.74	-0.45%	100
Oct 23, 2024	28.85	28.85	28.85	28.85	27.86	-0.53%	126
Oct 22, 2024	29.00	29.05	28.97	29.01	28.01	0.40%	1,802
Oct 21, 2024	28.84	28.89	28.83	28.89	27.90	0.07%	2,221
Oct 18, 2024	28.87	28.87	28.87	28.87	27.88	1.87%	4
Oct 17, 2024	28.59	28.59	28.34	28.34	27.37	-1.31%	573
Oct 16, 2024	28.78	28.78	28.72	28.72	27.73	0.54%	705
Oct 15, 2024	28.56	28.56	28.56	28.56	27.59	-2.48%	28
Oct 14, 2024	29.39	29.39	29.29	29.29	28.29	-0.54%	827
Oct 11, 2024	29.46	29.46	29.45	29.45	28.44	0.18%	361
Oct 10, 2024	29.26	29.39	29.25	29.39	28.39	0.72%	713
Oct 9, 2024	29.18	29.18	29.18	29.18	28.19	-0.91%	2
Oct 8, 2024	29.17	29.45	29.17	29.45	28.44	-2.09%	621
Oct 7, 2024	30.08	30.08	30.08	30.08	29.05	0.13%	7
Oct 4, 2024	30.01	30.07	29.92	30.04	29.01	0.13%	1,014
Oct 3, 2024	29.76	30.00	29.76	30.00	28.98	-0.83%	763
Oct 2, 2024	29.82	30.25	29.82	30.25	29.22	1.89%	318
Oct 1, 2024	29.71	29.71	29.68	29.69	28.68	1.24%	1,310
Sep 30, 2024	29.89	29.90	29.33	29.33	28.33	-0.39%	605
Sep 27, 2024	29.48	29.48	29.40	29.45	28.44	1.50%	1,317