KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	66.66	67.53	66.60	67.19	67.19	-0.36%	2,132,299
May 16, 2025	67.35	67.62	66.80	67.43	67.43	0.31%	1,013,041
May 15, 2025	66.94	67.35	66.60	67.22	67.22	0.36%	1,071,666
May 14, 2025	66.72	67.17	66.69	66.98	66.98	0.19%	1,935,555
May 13, 2025	66.24	67.12	66.05	66.85	66.85	1.23%	1,384,548
May 12, 2025	65.89	66.54	65.80	66.04	66.04	4.39%	2,437,189
May 9, 2025	63.57	63.67	63.11	63.26	63.26	-0.13%	664,719
May 8, 2025	62.74	63.88	62.74	63.34	63.34	1.96%	3,036,065
May 7, 2025	62.19	62.66	61.92	62.12	62.12	0.34%	758,526
May 6, 2025	61.76	62.53	61.71	61.91	61.91	-1.04%	729,285
May 5, 2025	62.18	63.24	61.98	62.56	62.56	-0.14%	862,616
May 2, 2025	61.98	62.87	61.82	62.65	62.65	2.72%	768,758
May 1, 2025	60.41	61.49	60.12	60.99	60.99	0.74%	890,296
Apr 30, 2025	59.69	60.73	59.01	60.54	60.54	-0.36%	846,841
Apr 29, 2025	60.00	60.94	59.77	60.76	60.76	0.80%	626,464
Apr 28, 2025	60.19	60.86	59.77	60.28	60.28	0.40%	418,985
Apr 25, 2025	59.93	60.41	59.72	60.04	60.04	-0.37%	512,188
Apr 24, 2025	58.68	60.41	58.60	60.26	60.26	2.41%	1,752,570
Apr 23, 2025	59.32	60.92	58.70	58.84	58.84	2.03%	1,215,420
Apr 22, 2025	56.66	57.82	56.56	57.67	57.67	3.24%	729,402
Apr 21, 2025	56.35	56.59	55.23	55.86	55.86	-1.59%	948,725
Apr 17, 2025	56.53	57.44	56.19	56.76	56.76	1.00%	1,031,747
Apr 16, 2025	56.82	57.27	55.59	56.20	56.20	-1.61%	937,039
Apr 15, 2025	56.88	58.10	56.88	57.12	57.12	1.15%	1,830,759
Apr 14, 2025	56.78	57.00	55.84	56.47	56.47	1.38%	1,416,216
Apr 11, 2025	54.67	56.14	53.96	55.70	55.70	0.56%	1,933,120
Apr 10, 2025	56.83	56.87	53.67	55.39	55.39	-4.89%	4,307,293
Apr 9, 2025	52.49	58.92	51.83	58.24	58.24	8.86%	7,593,919
Apr 8, 2025	56.28	56.85	52.59	53.50	53.50	-0.96%	3,545,339
Apr 7, 2025	51.94	56.08	51.13	54.02	54.02	0.97%	6,686,289
Apr 4, 2025	54.45	55.09	52.14	53.50	53.50	-6.52%	10,312,712
Apr 3, 2025	60.19	60.19	57.15	57.23	57.23	-9.80%	7,919,799
Apr 2, 2025	61.53	63.67	61.53	63.45	63.45	1.75%	919,574
Apr 1, 2025	62.32	62.81	61.47	62.36	62.36	-0.65%	2,522,608
Mar 31, 2025	61.20	63.00	60.84	62.77	62.77	1.32%	984,157
Mar 28, 2025	63.34	63.71	61.54	61.95	61.95	-2.44%	1,454,225
Mar 27, 2025	64.11	64.21	63.21	63.50	63.50	-1.41%	1,126,416
Mar 26, 2025	65.24	65.73	64.17	64.41	64.41	-0.83%	903,035
Mar 25, 2025	65.00	65.24	64.50	64.95	64.95	0.43%	774,522
Mar 24, 2025	64.03	64.90	63.90	64.67	64.67	1.81%	3,754,442
Mar 21, 2025	62.85	63.76	62.46	63.52	63.12	0.09%	1,659,403
Mar 20, 2025	62.84	64.04	62.70	63.46	63.06	0.21%	1,508,000
Mar 19, 2025	62.25	63.96	62.04	63.33	62.93	1.52%	1,495,224
Mar 18, 2025	62.33	62.58	61.97	62.38	61.99	0.11%	1,216,593
Mar 17, 2025	61.58	62.65	61.58	62.31	61.92	0.76%	1,147,334
Mar 14, 2025	60.78	61.94	60.56	61.84	61.45	2.98%	3,632,974
Mar 13, 2025	61.10	61.32	59.89	60.05	59.67	-1.43%	5,242,445
Mar 12, 2025	61.42	61.52	60.05	60.92	60.54	0.96%	4,810,671
Mar 11, 2025	60.92	61.32	59.75	60.34	59.96	-0.87%	4,255,436
Mar 10, 2025	62.31	62.31	59.94	60.87	60.49	-4.23%	2,791,402