KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	63.13	63.46	62.51	62.53	62.53	-1.08%	1,333,737
Oct 30, 2024	62.70	63.91	62.70	63.21	63.21	0.35%	365,414
Oct 29, 2024	63.04	63.39	62.89	62.99	62.99	-0.36%	311,900
Oct 28, 2024	62.32	63.37	62.23	63.22	63.22	2.15%	445,816
Oct 25, 2024	63.25	63.39	61.75	61.89	61.89	-1.32%	317,000
Oct 24, 2024	62.52	62.79	62.13	62.72	62.72	0.61%	335,820
Oct 23, 2024	62.06	62.61	61.85	62.34	62.34	0.31%	783,200
Oct 22, 2024	61.62	62.31	61.48	62.15	62.15	0.70%	868,000
Oct 21, 2024	62.63	62.83	61.61	61.72	61.72	-1.74%	589,040
Oct 18, 2024	62.91	63.02	62.44	62.81	62.81	-0.32%	436,700
Oct 17, 2024	63.22	63.39	62.59	63.01	63.01	0.11%	513,500
Oct 16, 2024	62.42	63.39	62.40	62.94	62.94	1.71%	1,007,600
Oct 15, 2024	62.41	62.88	61.78	61.88	61.88	0.31%	1,302,500
Oct 14, 2024	61.15	61.85	60.86	61.69	61.69	1.00%	1,394,691
Oct 11, 2024	59.88	61.38	59.88	61.08	61.08	3.02%	1,534,957
Oct 10, 2024	59.38	59.52	58.95	59.29	59.29	-0.24%	943,903
Oct 9, 2024	58.73	59.59	58.55	59.43	59.43	1.23%	599,731
Oct 8, 2024	58.81	59.03	58.50	58.71	58.71	0.02%	439,036
Oct 7, 2024	58.60	59.05	58.23	58.70	58.70	-0.10%	1,013,000
Oct 4, 2024	58.26	58.83	58.01	58.76	58.76	2.62%	560,472
Oct 3, 2024	57.15	57.34	56.70	57.26	57.26	-0.37%	316,600
Oct 2, 2024	57.41	58.10	57.24	57.47	57.47	-0.05%	384,741
Oct 1, 2024	58.28	58.28	57.11	57.50	57.50	-1.89%	673,710
Sep 30, 2024	58.02	58.67	57.80	58.61	58.61	0.62%	303,338
Sep 27, 2024	58.50	58.81	58.00	58.25	58.25	0.12%	376,100
Sep 26, 2024	57.89	58.38	57.48	58.18	58.18	1.25%	1,957,900
Sep 25, 2024	58.09	58.12	57.33	57.46	57.46	-1.02%	651,000
Sep 24, 2024	58.46	58.66	57.71	58.05	58.05	-0.70%	514,500
Sep 23, 2024	59.01	59.09	58.32	58.46	58.46	-1.22%	564,521
Sep 20, 2024	59.39	59.39	58.84	59.18	58.76	-0.59%	1,059,500
Sep 19, 2024	58.82	59.65	58.42	59.53	59.10	2.85%	812,053
Sep 18, 2024	57.84	58.79	57.57	57.88	57.47	0.10%	911,600
Sep 17, 2024	57.58	58.34	57.57	57.82	57.41	0.70%	796,400
Sep 16, 2024	56.83	57.49	56.82	57.42	57.01	1.45%	803,324
Sep 13, 2024	56.27	56.91	56.27	56.60	56.19	0.98%	662,600
Sep 12, 2024	56.28	56.61	55.74	56.05	55.65	-0.25%	1,151,300
Sep 11, 2024	55.86	56.28	54.76	56.19	55.79	-0.41%	2,120,003
Sep 10, 2024	57.79	57.79	55.39	56.42	56.02	-1.83%	3,369,620
Sep 9, 2024	57.07	57.79	57.00	57.47	57.06	1.82%	501,540
Sep 6, 2024	57.87	58.29	56.21	56.44	56.04	-2.50%	1,900,900
Sep 5, 2024	58.80	58.87	57.63	57.89	57.48	-0.84%	496,000
Sep 4, 2024	58.78	59.08	58.08	58.38	57.96	-0.58%	565,136
Sep 3, 2024	59.25	59.66	58.48	58.72	58.30	-1.49%	631,700
Aug 30, 2024	59.10	59.68	58.92	59.61	59.18	1.17%	397,438
Aug 29, 2024	58.86	59.28	58.08	58.92	58.50	0.55%	550,818
Aug 28, 2024	58.08	58.95	58.08	58.60	58.18	0.48%	780,490
Aug 27, 2024	58.46	58.54	58.19	58.32	57.90	-0.15%	714,213
Aug 26, 2024	58.75	58.88	58.29	58.41	57.99	-0.02%	602,300
Aug 23, 2024	57.31	58.79	57.31	58.42	58.00	2.33%	516,134
Aug 22, 2024	56.74	57.23	56.64	57.09	56.68	0.72%	414,247
Aug 21, 2024	57.04	57.12	56.33	56.68	56.27	-0.21%	442,900
Aug 20, 2024	57.17	57.17	56.78	56.80	56.39	-1.05%	434,405
Aug 19, 2024	56.98	57.40	56.93	57.40	56.99	0.84%	346,700
Aug 16, 2024	56.13	56.94	56.13	56.92	56.51	1.12%	285,911
Aug 15, 2024	56.31	56.81	56.18	56.29	55.89	1.39%	683,400
Aug 14, 2024	55.21	55.70	55.08	55.52	55.12	0.87%	306,703
Aug 13, 2024	54.85	55.09	54.31	55.04	54.65	1.03%	506,730
Aug 12, 2024	55.15	55.72	54.34	54.48	54.09	-0.53%	496,800
Aug 9, 2024	54.59	54.91	54.36	54.77	54.38	0.29%	456,820
Aug 8, 2024	54.03	54.74	53.97	54.61	54.22	2.06%	338,600
Aug 7, 2024	54.56	55.23	53.49	53.51	53.13	-0.34%	555,539
Aug 6, 2024	53.31	54.44	52.95	53.69	53.31	1.02%	664,831
Aug 5, 2024	52.43	53.59	51.86	53.15	52.77	-2.55%	2,709,304
Aug 2, 2024	55.61	55.73	54.13	54.54	54.15	-4.37%	1,439,400
Aug 1, 2024	58.86	58.95	56.65	57.03	56.62	-2.98%	802,900
Jul 31, 2024	59.38	59.56	58.72	58.78	58.36	-0.64%	709,315
Jul 30, 2024	58.83	59.49	58.83	59.16	58.74	1.11%	366,255
Jul 29, 2024	59.29	59.31	58.44	58.51	58.09	-1.00%	542,900
Jul 26, 2024	58.89	59.34	58.75	59.10	58.68	0.96%	387,300
Jul 25, 2024	57.94	59.22	57.77	58.54	58.12	1.23%	2,314,200
Jul 24, 2024	58.10	58.79	57.77	57.83	57.42	-0.81%	514,834
Jul 23, 2024	57.90	58.60	57.83	58.30	57.88	0.71%	321,700
Jul 22, 2024	57.46	57.94	57.02	57.89	57.48	0.54%	512,600
Jul 19, 2024	57.62	58.11	57.34	57.58	57.17	-0.10%	422,015
Jul 18, 2024	58.51	59.24	57.44	57.64	57.23	-1.87%	706,549
Jul 17, 2024	58.09	59.05	58.07	58.74	58.32	0.56%	1,054,110
Jul 16, 2024	56.89	58.48	56.62	58.41	57.99	2.98%	1,786,986
Jul 15, 2024	56.19	57.00	56.11	56.72	56.31	1.76%	622,800
Jul 12, 2024	55.68	56.05	55.21	55.74	55.34	-0.18%	1,846,923
Jul 11, 2024	55.13	56.04	55.06	55.84	55.44	1.56%	1,651,645
Jul 10, 2024	54.36	54.99	54.25	54.98	54.59	1.01%	929,800
Jul 9, 2024	53.58	54.76	53.46	54.43	54.04	1.55%	1,047,217
Jul 8, 2024	53.58	54.10	53.35	53.60	53.22	0.28%	1,699,700
Jul 5, 2024	54.08	54.14	53.28	53.45	53.07	-1.33%	822,000
Jul 3, 2024	54.46	54.72	54.12	54.17	53.78	-0.51%	2,056,729
Jul 2, 2024	53.71	54.46	53.69	54.45	54.06	1.11%	843,937
Jul 1, 2024	53.59	54.25	53.59	53.85	53.46	0.65%	447,300
Jun 28, 2024	52.77	53.57	52.65	53.50	53.12	2.35%	1,584,241
Jun 27, 2024	52.01	52.29	51.67	52.27	51.90	0.17%	723,424
Jun 26, 2024	52.08	52.28	51.80	52.18	51.81	-0.36%	447,900
Jun 25, 2024	52.87	53.10	52.34	52.37	51.99	-1.15%	341,121
Jun 24, 2024	52.36	53.26	52.15	52.98	52.60	0.88%	1,325,620
Jun 21, 2024	52.69	52.72	52.09	52.52	51.75	-0.57%	668,936
Jun 20, 2024	52.73	52.95	52.52	52.82	52.04	0.08%	918,926
Jun 18, 2024	52.17	52.84	52.13	52.78	52.00	0.94%	550,600
Jun 17, 2024	51.52	52.29	51.37	52.29	51.52	1.16%	410,230
Jun 14, 2024	51.47	51.87	51.16	51.69	50.93	-0.56%	319,100
Jun 13, 2024	52.17	52.17	51.61	51.98	51.22	-0.54%	328,389
Jun 12, 2024	52.50	52.93	52.05	52.26	51.49	1.36%	517,204
Jun 11, 2024	52.23	52.23	51.32	51.56	50.80	-1.96%	595,200