KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	65.67	65.90	65.11	65.35	65.35	0.02%	835,443
Dec 30, 2024	65.11	65.63	64.64	65.34	65.34	-0.68%	721,443
Dec 27, 2024	65.86	66.52	65.41	65.79	65.79	-0.83%	597,327
Dec 26, 2024	65.95	66.41	65.69	66.34	66.34	0.24%	386,414
Dec 24, 2024	65.49	66.18	65.42	66.18	66.18	1.27%	233,130
Dec 23, 2024	64.91	65.41	64.63	65.35	65.35	-0.27%	2,182,852
Dec 20, 2024	64.14	65.94	64.00	65.53	65.17	2.06%	2,862,438
Dec 19, 2024	65.11	65.75	64.15	64.21	63.86	-0.02%	3,595,050
Dec 18, 2024	67.22	67.46	64.13	64.22	63.87	-4.26%	4,707,063
Dec 17, 2024	67.83	67.83	66.79	67.08	66.71	-1.47%	1,764,569
Dec 16, 2024	67.87	68.18	67.47	68.08	67.71	0.40%	2,886,453
Dec 13, 2024	68.34	68.34	67.54	67.81	67.44	-0.43%	904,573
Dec 12, 2024	68.50	68.75	68.06	68.10	67.73	-0.51%	547,118
Dec 11, 2024	69.17	69.19	68.35	68.45	68.08	-0.15%	850,738
Dec 10, 2024	68.91	69.33	68.30	68.55	68.17	-0.45%	2,029,756
Dec 9, 2024	70.11	70.11	68.82	68.86	68.48	-1.32%	1,169,077
Dec 6, 2024	69.99	70.17	69.27	69.78	69.40	0.04%	504,869
Dec 5, 2024	69.42	70.32	69.42	69.75	69.37	0.58%	2,540,816
Dec 4, 2024	69.85	69.85	69.00	69.35	68.97	-0.57%	833,372
Dec 3, 2024	70.66	70.69	69.65	69.75	69.37	-0.66%	1,047,628
Dec 2, 2024	71.31	71.36	70.02	70.21	69.83	-1.15%	1,371,944
Nov 29, 2024	71.44	71.61	70.86	71.03	70.64	-0.03%	648,798
Nov 27, 2024	71.25	71.63	70.84	71.05	70.66	-0.07%	601,470
Nov 26, 2024	71.19	71.26	70.58	71.10	70.71	-0.32%	671,183
Nov 25, 2024	71.29	71.78	71.14	71.33	70.94	1.02%	1,869,851
Nov 22, 2024	69.56	70.67	69.48	70.61	70.22	1.54%	1,494,488
Nov 21, 2024	68.86	69.98	68.84	69.54	69.16	1.58%	1,704,436
Nov 20, 2024	69.01	69.03	68.11	68.46	68.09	-0.23%	654,212
Nov 19, 2024	68.34	69.03	68.25	68.62	68.24	-0.90%	1,049,038
Nov 18, 2024	69.47	69.49	68.92	69.24	68.86	-0.03%	570,314
Nov 15, 2024	68.80	69.37	68.68	69.26	68.88	0.84%	848,083
Nov 14, 2024	69.18	69.34	68.48	68.68	68.30	-0.28%	644,768
Nov 13, 2024	69.27	70.01	68.79	68.87	68.49	-0.01%	869,631
Nov 12, 2024	69.17	69.56	68.66	68.88	68.50	-0.61%	1,256,736
Nov 11, 2024	68.78	69.62	68.69	69.30	68.92	2.36%	1,356,988
Nov 8, 2024	67.86	68.14	67.23	67.70	67.33	0.46%	1,908,300
Nov 7, 2024	68.45	68.68	67.13	67.39	67.02	-2.71%	5,446,633
Nov 6, 2024	67.32	69.30	67.16	69.27	68.89	10.65%	3,528,580
Nov 5, 2024	61.85	62.69	61.79	62.60	62.26	1.39%	337,916
Nov 4, 2024	62.19	62.31	61.56	61.74	61.40	-0.96%	2,547,733
Nov 1, 2024	62.75	63.30	62.32	62.34	62.00	-0.30%	363,838
Oct 31, 2024	63.13	63.46	62.51	62.53	62.19	-1.08%	1,333,741
Oct 30, 2024	62.70	63.91	62.70	63.21	62.86	0.35%	365,414
Oct 29, 2024	63.04	63.39	62.89	62.99	62.65	-0.36%	311,888
Oct 28, 2024	62.32	63.37	62.23	63.22	62.87	2.15%	445,816
Oct 25, 2024	63.25	63.39	61.75	61.89	61.55	-1.32%	316,986
Oct 24, 2024	62.52	62.79	62.13	62.72	62.38	0.61%	335,820
Oct 23, 2024	62.06	62.61	61.85	62.34	62.00	0.31%	783,155
Oct 22, 2024	61.62	62.31	61.48	62.15	61.81	0.70%	867,961
Oct 21, 2024	62.63	62.83	61.61	61.72	61.38	-1.74%	589,040
Oct 18, 2024	62.91	63.02	62.44	62.81	62.47	-0.32%	436,655
Oct 17, 2024	63.22	63.39	62.59	63.01	62.67	0.11%	513,457
Oct 16, 2024	62.42	63.39	62.40	62.94	62.60	1.71%	1,007,575
Oct 15, 2024	62.41	62.88	61.78	61.88	61.54	0.31%	1,302,483
Oct 14, 2024	61.15	61.85	60.86	61.69	61.35	1.00%	1,394,691
Oct 11, 2024	59.88	61.38	59.88	61.08	60.75	3.02%	1,534,957
Oct 10, 2024	59.38	59.52	58.95	59.29	58.97	-0.24%	943,903
Oct 9, 2024	58.73	59.59	58.55	59.43	59.10	1.23%	599,731
Oct 8, 2024	58.81	59.03	58.50	58.71	58.39	0.02%	439,036
Oct 7, 2024	58.60	59.05	58.23	58.70	58.38	-0.09%	1,012,971
Oct 4, 2024	58.26	58.83	58.01	58.76	58.43	2.61%	560,440
Oct 3, 2024	57.15	57.34	56.70	57.26	56.95	-0.37%	316,551
Oct 2, 2024	57.41	58.10	57.24	57.47	57.16	-0.05%	384,741
Oct 1, 2024	58.28	58.28	57.11	57.50	57.19	-1.89%	670,267
Sep 30, 2024	58.02	58.67	57.80	58.61	58.29	0.62%	303,338
Sep 27, 2024	58.50	58.81	58.00	58.25	57.93	0.12%	376,096
Sep 26, 2024	57.89	58.38	57.48	58.18	57.86	1.25%	1,957,897
Sep 25, 2024	58.09	58.12	57.33	57.46	57.15	-1.02%	650,951
Sep 24, 2024	58.46	58.66	57.71	58.05	57.73	-0.70%	514,472
Sep 23, 2024	59.01	59.09	58.32	58.46	58.14	-1.22%	564,521
Sep 20, 2024	59.39	59.39	58.84	59.18	58.43	-0.59%	1,059,461
Sep 19, 2024	58.82	59.65	58.42	59.53	58.78	2.85%	812,053
Sep 18, 2024	57.84	58.79	57.57	57.88	57.15	0.10%	911,589
Sep 17, 2024	57.58	58.34	57.57	57.82	57.09	0.70%	796,397
Sep 16, 2024	56.83	57.49	56.82	57.42	56.69	1.45%	803,324
Sep 13, 2024	56.27	56.91	56.27	56.60	55.88	0.98%	662,586
Sep 12, 2024	56.28	56.61	55.74	56.05	55.34	-0.25%	1,151,276
Sep 11, 2024	55.86	56.28	54.76	56.19	55.48	-0.41%	2,120,003
Sep 10, 2024	57.79	57.79	55.39	56.42	55.71	-1.83%	3,369,620
Sep 9, 2024	57.07	57.79	57.00	57.47	56.74	1.82%	501,540
Sep 6, 2024	57.87	58.29	56.21	56.44	55.73	-2.50%	1,900,885
Sep 5, 2024	58.80	58.87	57.63	57.89	57.16	-0.84%	495,956
Sep 4, 2024	58.78	59.08	58.08	58.38	57.64	-0.58%	565,121
Sep 3, 2024	59.25	59.66	58.48	58.72	57.98	-1.49%	631,673
Aug 30, 2024	59.10	59.68	58.92	59.61	58.86	1.17%	397,438
Aug 29, 2024	58.86	59.28	58.08	58.92	58.18	0.55%	550,818
Aug 28, 2024	58.08	58.95	58.08	58.60	57.86	0.48%	780,490
Aug 27, 2024	58.46	58.54	58.19	58.32	57.58	-0.15%	714,213
Aug 26, 2024	58.75	58.88	58.29	58.41	57.67	-0.02%	602,258
Aug 23, 2024	57.31	58.79	57.31	58.42	57.68	2.33%	516,134
Aug 22, 2024	56.74	57.23	56.64	57.09	56.37	0.72%	414,247
Aug 21, 2024	57.04	57.12	56.33	56.68	55.96	-0.21%	442,869
Aug 20, 2024	57.17	57.17	56.78	56.80	56.08	-1.05%	434,405
Aug 19, 2024	56.98	57.40	56.93	57.40	56.67	0.84%	346,696
Aug 16, 2024	56.13	56.94	56.13	56.92	56.20	1.12%	285,911
Aug 15, 2024	56.31	56.81	56.18	56.29	55.58	1.39%	683,383
Aug 14, 2024	55.21	55.70	55.08	55.52	54.82	0.87%	306,703
Aug 13, 2024	54.85	55.09	54.31	55.04	54.34	1.03%	506,730
Aug 12, 2024	55.15	55.72	54.34	54.48	53.79	-0.53%	496,779
Aug 9, 2024	54.59	54.91	54.36	54.77	54.08	0.29%	456,820