KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	73.65	73.83	72.18	72.19	72.19	-2.42%	1,670,041
Jul 14, 2025	73.42	74.02	73.23	73.98	73.98	0.61%	3,376,625
Jul 11, 2025	73.44	73.79	72.93	73.53	73.53	-0.53%	1,374,059
Jul 10, 2025	73.22	74.12	73.21	73.92	73.92	1.00%	1,306,644
Jul 9, 2025	73.83	73.95	73.05	73.19	73.19	-0.14%	1,289,006
Jul 8, 2025	73.89	73.97	73.11	73.29	73.29	-0.89%	4,464,016
Jul 7, 2025	74.51	74.86	73.44	73.95	73.95	-0.80%	3,634,401
Jul 3, 2025	74.29	74.85	73.99	74.55	74.55	0.92%	1,062,643
Jul 2, 2025	73.10	73.87	72.72	73.87	73.87	1.53%	2,060,826
Jul 1, 2025	71.43	72.85	71.37	72.76	72.76	1.59%	2,135,955
Jun 30, 2025	71.70	71.98	71.37	71.62	71.62	0.70%	3,113,144
Jun 27, 2025	71.15	71.46	70.67	71.12	71.12	0.13%	2,080,720
Jun 26, 2025	70.18	71.10	70.08	71.03	71.03	1.63%	3,705,162
Jun 25, 2025	69.42	69.93	69.09	69.89	69.89	0.78%	2,532,404
Jun 24, 2025	69.13	69.83	69.09	69.35	69.35	1.23%	5,002,463
Jun 23, 2025	67.32	68.55	66.81	68.51	68.51	1.09%	2,392,186
Jun 20, 2025	67.74	67.92	67.46	67.77	67.37	0.82%	1,838,482
Jun 18, 2025	66.08	67.58	65.95	67.22	66.82	1.88%	3,604,579
Jun 17, 2025	66.17	66.59	65.77	65.98	65.59	-0.83%	1,041,224
Jun 16, 2025	66.07	66.99	66.07	66.53	66.13	1.45%	812,219
Jun 13, 2025	66.14	66.40	65.40	65.58	65.19	-2.06%	1,131,243
Jun 12, 2025	66.78	66.98	66.18	66.96	66.56	-0.36%	511,088
Jun 11, 2025	67.74	68.01	67.05	67.20	66.80	-0.65%	1,583,783
Jun 10, 2025	67.15	67.76	67.15	67.64	67.24	0.40%	572,770
Jun 9, 2025	67.45	67.81	67.13	67.37	66.97	0.07%	738,128
Jun 6, 2025	66.77	67.43	66.77	67.32	66.92	2.14%	2,253,353
Jun 5, 2025	65.86	66.21	65.24	65.91	65.52	0.18%	845,166
Jun 4, 2025	66.57	66.88	65.79	65.79	65.40	-0.86%	836,273
Jun 3, 2025	65.35	66.47	65.20	66.36	65.97	1.20%	536,339
Jun 2, 2025	65.24	65.65	64.54	65.57	65.18	-0.06%	670,992
May 30, 2025	65.54	65.82	65.06	65.61	65.22	-0.44%	669,141
May 29, 2025	65.86	65.90	65.22	65.90	65.51	0.63%	1,250,028
May 28, 2025	66.25	66.33	65.39	65.49	65.10	-1.00%	776,995
May 27, 2025	65.52	66.15	64.96	66.15	65.76	2.32%	874,790
May 23, 2025	63.60	64.94	63.59	64.65	64.27	-0.35%	653,119
May 22, 2025	64.49	65.35	64.33	64.88	64.49	0.46%	728,439
May 21, 2025	66.11	66.27	64.58	64.58	64.20	-3.18%	2,176,142
May 20, 2025	66.89	67.07	66.39	66.70	66.30	-0.73%	1,277,936
May 19, 2025	66.66	67.53	66.60	67.19	66.79	-0.36%	2,132,449
May 16, 2025	67.35	67.62	66.80	67.43	67.03	0.31%	1,013,041
May 15, 2025	66.94	67.35	66.60	67.22	66.82	0.36%	1,071,666
May 14, 2025	66.72	67.17	66.69	66.98	66.58	0.19%	1,935,555
May 13, 2025	66.24	67.12	66.05	66.85	66.45	1.23%	1,384,548
May 12, 2025	65.89	66.54	65.80	66.04	65.65	4.39%	2,437,189
May 9, 2025	63.57	63.67	63.11	63.26	62.88	-0.13%	664,719
May 8, 2025	62.74	63.88	62.74	63.34	62.96	1.96%	3,036,065
May 7, 2025	62.19	62.66	61.92	62.12	61.75	0.34%	758,526
May 6, 2025	61.76	62.53	61.71	61.91	61.54	-1.04%	729,285
May 5, 2025	62.18	63.24	61.98	62.56	62.19	-0.14%	862,616
May 2, 2025	61.98	62.87	61.82	62.65	62.28	2.72%	768,758