KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	80.46	81.30	80.45	81.02	-	-0.06%	821,384
Apr 6, 2026	80.40	81.10	80.36	81.07	81.07	0.97%	650,572
Apr 2, 2026	78.80	80.48	78.08	80.29	80.29	0.19%	1,174,616
Apr 1, 2026	80.33	80.76	79.55	80.14	80.14	1.29%	2,153,952
Mar 31, 2026	77.42	79.27	77.02	79.12	79.12	3.56%	6,246,090
Mar 30, 2026	77.08	77.19	76.00	76.40	76.40	0.25%	1,602,643
Mar 27, 2026	77.70	77.70	75.95	76.21	76.21	-2.38%	1,679,374
Mar 26, 2026	78.24	79.04	77.64	78.07	78.07	-1.18%	1,360,231
Mar 25, 2026	79.35	79.96	78.15	79.00	79.00	0.50%	1,673,195
Mar 24, 2026	76.72	79.23	76.72	78.61	78.61	1.20%	1,858,968
Mar 23, 2026	78.47	79.03	77.63	77.68	77.68	0.78%	5,642,948
Mar 20, 2026	76.51	77.54	76.35	77.08	76.59	0.40%	2,108,341
Mar 19, 2026	75.74	77.25	75.42	76.77	76.28	0.26%	2,054,250
Mar 18, 2026	76.57	77.74	76.47	76.57	76.08	-0.60%	2,574,236
Mar 17, 2026	77.18	77.98	76.90	77.03	76.54	0.80%	1,439,341
Mar 16, 2026	76.59	77.56	76.26	76.42	75.93	0.76%	1,767,908
Mar 13, 2026	76.74	77.41	75.76	75.84	75.36	-0.71%	2,597,561
Mar 12, 2026	76.71	77.07	76.09	76.38	75.89	-2.50%	3,178,735
Mar 11, 2026	78.54	78.88	77.42	78.34	77.84	-0.68%	1,880,043
Mar 10, 2026	79.08	80.32	78.10	78.88	78.38	-0.01%	1,925,410
Mar 9, 2026	77.70	79.27	76.15	78.89	78.39	-0.25%	3,351,595
Mar 6, 2026	78.92	79.21	77.49	79.09	78.59	-2.43%	3,376,579
Mar 5, 2026	81.62	82.37	80.29	81.06	80.54	-1.69%	2,374,304
Mar 4, 2026	82.13	82.62	81.60	82.45	81.93	0.62%	2,421,425
Mar 3, 2026	80.43	82.67	79.85	81.94	81.42	-0.59%	2,909,105
Mar 2, 2026	80.51	83.04	80.03	82.43	81.91	0.70%	2,893,968
Feb 27, 2026	84.44	84.59	80.92	81.86	81.34	-4.89%	3,488,092
Feb 26, 2026	85.52	86.96	85.22	86.07	85.52	1.13%	2,031,373
Feb 25, 2026	83.69	85.20	83.56	85.11	84.57	2.42%	2,602,398
Feb 24, 2026	82.56	83.84	81.86	83.10	82.57	-0.18%	2,004,084
Feb 23, 2026	86.53	87.27	82.74	83.25	82.72	-4.40%	2,525,919
Feb 20, 2026	85.79	87.08	85.17	87.08	86.53	0.97%	2,660,873
Feb 19, 2026	86.62	86.82	85.40	86.24	85.69	-1.20%	1,427,200
Feb 18, 2026	86.52	87.89	86.27	87.29	86.74	1.28%	2,054,046
Feb 17, 2026	85.79	87.12	85.79	86.19	85.64	0.68%	3,793,085
Feb 13, 2026	84.96	85.95	83.72	85.61	85.07	0.32%	2,615,206
Feb 12, 2026	88.82	89.35	84.59	85.34	84.80	-3.21%	3,193,491
Feb 11, 2026	90.46	91.01	87.70	88.17	87.61	-1.80%	3,669,894
Feb 10, 2026	90.60	91.44	88.31	89.79	89.22	-1.00%	2,662,794
Feb 9, 2026	90.41	91.22	90.18	90.70	90.12	0.11%	1,688,418
Feb 6, 2026	89.19	90.92	89.19	90.60	90.02	2.80%	3,152,268
Feb 5, 2026	88.49	89.00	87.01	88.13	87.57	-1.09%	3,217,129
Feb 4, 2026	88.63	90.04	88.59	89.10	88.53	0.85%	4,134,740
Feb 3, 2026	87.80	89.24	87.00	88.35	87.79	0.81%	3,319,440
Feb 2, 2026	86.14	87.73	85.59	87.64	87.08	1.67%	1,576,494
Jan 30, 2026	85.92	86.48	85.34	86.20	85.65	-0.02%	4,266,628
Jan 29, 2026	85.52	86.45	84.98	86.22	85.67	1.33%	3,145,680
Jan 28, 2026	85.20	85.51	84.47	85.09	84.55	-0.47%	1,890,800
Jan 27, 2026	85.10	85.66	84.88	85.49	84.95	0.42%	2,787,036
Jan 26, 2026	84.41	85.42	84.41	85.13	84.59	0.85%	1,332,840