KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	86.14	87.73	85.59	87.64	87.64	1.67%	1,571,527
Jan 30, 2026	85.92	86.48	85.34	86.20	86.20	-0.02%	4,266,621
Jan 29, 2026	85.52	86.45	84.98	86.22	86.22	1.33%	3,145,473
Jan 28, 2026	85.20	85.51	84.47	85.09	85.09	-0.47%	1,888,392
Jan 27, 2026	85.10	85.66	84.88	85.49	85.49	0.42%	2,781,164
Jan 26, 2026	84.41	85.42	84.41	85.13	85.13	0.85%	1,331,582
Jan 23, 2026	85.65	85.66	84.13	84.41	84.41	-2.18%	1,748,647
Jan 22, 2026	86.61	87.74	86.14	86.29	86.29	0.07%	2,249,785
Jan 21, 2026	84.79	86.94	84.79	86.23	86.23	1.81%	5,220,015
Jan 20, 2026	84.71	86.22	84.28	84.70	84.70	-1.67%	2,726,959
Jan 16, 2026	86.27	87.11	86.08	86.14	86.14	-0.40%	1,614,299
Jan 15, 2026	85.25	86.87	85.22	86.49	86.49	1.61%	4,570,263
Jan 14, 2026	85.10	85.27	84.21	85.12	85.12	-0.63%	2,550,095
Jan 13, 2026	86.97	87.11	85.47	85.66	85.66	-1.31%	2,729,925
Jan 12, 2026	86.53	86.92	86.11	86.80	86.80	-0.92%	2,310,696
Jan 9, 2026	88.24	88.55	87.59	87.61	87.61	-0.38%	1,458,142
Jan 8, 2026	87.12	88.62	87.00	87.94	87.94	0.78%	2,858,341
Jan 7, 2026	88.54	88.54	87.02	87.26	87.26	-1.55%	3,143,297
Jan 6, 2026	87.75	88.84	87.42	88.63	88.63	0.89%	1,796,757
Jan 5, 2026	85.76	88.64	85.73	87.85	87.85	2.44%	3,824,167
Jan 2, 2026	84.48	85.89	83.92	85.76	85.76	1.74%	1,342,812
Dec 31, 2025	85.11	85.14	84.25	84.29	84.29	-0.73%	867,942
Dec 30, 2025	85.62	85.62	84.79	84.91	84.91	-0.57%	1,218,510
Dec 29, 2025	86.27	86.40	85.34	85.40	85.40	-1.12%	927,864
Dec 26, 2025	86.57	86.57	86.02	86.37	86.37	-0.03%	502,238
Dec 24, 2025	85.98	86.75	85.77	86.40	86.40	0.72%	580,273
Dec 23, 2025	85.85	86.23	85.75	85.78	85.78	-0.08%	8,536,047
Dec 22, 2025	85.06	86.02	84.99	85.85	85.85	0.68%	993,277
Dec 19, 2025	84.58	85.49	84.52	85.27	84.83	1.14%	1,337,560
Dec 18, 2025	84.97	85.42	83.95	84.31	83.87	-0.12%	2,065,378
Dec 17, 2025	84.91	85.38	84.34	84.41	83.97	-0.01%	2,630,197
Dec 16, 2025	85.38	85.38	83.95	84.42	83.98	-0.73%	1,367,612
Dec 15, 2025	85.58	85.99	84.92	85.04	84.60	0.14%	1,687,489
Dec 12, 2025	85.70	85.87	84.59	84.92	84.48	-0.55%	1,872,038
Dec 11, 2025	84.26	85.79	84.26	85.39	84.95	1.21%	3,713,207
Dec 10, 2025	82.27	84.67	82.09	84.37	83.93	2.58%	2,941,509
Dec 9, 2025	82.09	83.37	82.01	82.25	81.82	0.06%	2,418,483
Dec 8, 2025	82.01	82.73	81.78	82.20	81.77	0.27%	1,522,244
Dec 5, 2025	81.65	82.51	81.50	81.98	81.55	0.26%	2,000,086
Dec 4, 2025	81.05	82.05	81.05	81.77	81.34	0.69%	1,516,869
Dec 3, 2025	79.32	81.26	79.32	81.21	80.79	2.33%	1,129,174
Dec 2, 2025	79.43	79.81	79.03	79.36	78.95	0.19%	1,214,041
Dec 1, 2025	78.91	79.89	78.91	79.21	78.80	-0.14%	1,019,603
Nov 28, 2025	78.84	79.70	78.84	79.32	78.91	0.66%	638,510
Nov 26, 2025	78.37	79.25	78.30	78.80	78.39	0.75%	889,895
Nov 25, 2025	77.12	78.42	76.78	78.21	77.80	1.73%	1,490,642
Nov 24, 2025	76.33	77.13	75.83	76.88	76.48	0.85%	2,211,011
Nov 21, 2025	75.75	76.73	74.73	76.23	75.83	1.48%	3,280,309
Nov 20, 2025	76.72	77.74	75.10	75.12	74.73	-1.11%	3,893,062
Nov 19, 2025	75.29	76.15	75.29	75.96	75.56	0.97%	1,362,667