KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	67.44	67.44	64.05	65.24	65.24	-4.55%	4,320,456
Mar 3, 2025	69.86	70.29	67.69	68.35	68.35	-1.80%	1,016,730
Feb 28, 2025	68.45	69.66	68.19	69.60	69.60	2.07%	2,648,912
Feb 27, 2025	68.46	69.39	67.95	68.19	68.19	-0.01%	1,895,621
Feb 26, 2025	68.23	69.00	67.98	68.20	68.20	0.47%	2,164,615
Feb 25, 2025	68.78	69.11	67.05	67.88	67.88	-1.01%	1,311,368
Feb 24, 2025	69.25	69.53	67.95	68.57	68.57	-0.54%	966,685
Feb 21, 2025	70.40	70.57	68.73	68.94	68.94	-1.84%	4,481,719
Feb 20, 2025	71.73	72.01	69.57	70.23	70.23	-2.40%	1,373,288
Feb 19, 2025	71.80	72.10	71.35	71.96	71.96	-0.28%	956,130
Feb 18, 2025	71.45	72.16	71.34	72.16	72.16	1.06%	1,010,317
Feb 14, 2025	70.73	71.61	70.73	71.40	71.40	1.13%	803,846
Feb 13, 2025	70.76	70.76	70.06	70.60	70.60	0.20%	2,170,539
Feb 12, 2025	70.50	70.63	69.94	70.46	70.46	-0.84%	2,372,326
Feb 11, 2025	70.28	71.13	70.07	71.06	71.06	0.69%	4,430,505
Feb 10, 2025	71.92	71.92	70.29	70.57	70.57	-1.58%	1,874,305
Feb 7, 2025	72.39	72.39	71.44	71.70	71.70	-0.71%	1,801,721
Feb 6, 2025	71.67	72.24	71.38	72.21	72.21	1.45%	1,216,369
Feb 5, 2025	70.87	71.21	70.36	71.18	71.18	0.91%	1,061,887
Feb 4, 2025	70.32	70.95	70.24	70.54	70.54	0.69%	843,416
Feb 3, 2025	69.56	70.44	69.01	70.06	70.06	-1.46%	2,544,462
Jan 31, 2025	71.44	71.77	70.86	71.10	71.10	-0.55%	1,086,964
Jan 30, 2025	71.51	71.98	70.99	71.49	71.49	0.82%	1,588,536
Jan 29, 2025	70.85	72.03	70.80	70.91	70.91	0.04%	1,696,459
Jan 28, 2025	70.72	71.12	70.38	70.88	70.88	-0.06%	1,497,779
Jan 27, 2025	70.55	70.98	70.14	70.92	70.92	0.44%	1,268,554
Jan 24, 2025	70.03	71.02	69.89	70.61	70.61	0.40%	1,205,313
Jan 23, 2025	70.08	70.75	70.08	70.33	70.33	0.60%	1,267,743
Jan 22, 2025	70.42	70.42	69.66	69.91	69.91	-0.89%	1,968,845
Jan 21, 2025	70.10	70.65	69.75	70.54	70.54	0.90%	3,772,244
Jan 17, 2025	69.20	69.95	68.79	69.91	69.91	1.26%	3,774,296
Jan 16, 2025	68.86	69.35	68.37	69.04	69.04	-0.20%	2,553,195
Jan 15, 2025	68.76	69.41	68.34	69.18	69.18	4.06%	4,598,150
Jan 14, 2025	65.84	66.61	65.69	66.48	66.48	1.67%	1,699,598
Jan 13, 2025	64.49	65.44	64.30	65.39	65.39	1.27%	791,083
Jan 10, 2025	65.96	65.96	64.30	64.57	64.57	-2.68%	1,106,914
Jan 8, 2025	66.43	66.48	65.63	66.35	66.35	-0.18%	684,554
Jan 7, 2025	67.33	67.39	65.97	66.47	66.47	-0.21%	1,815,171
Jan 6, 2025	66.73	67.66	66.37	66.61	66.61	0.82%	1,269,069
Jan 3, 2025	65.79	66.07	64.87	66.07	66.07	1.21%	1,526,528
Jan 2, 2025	65.89	66.22	64.93	65.28	65.28	-0.11%	1,169,345
Dec 31, 2024	65.67	65.90	65.11	65.35	65.35	0.02%	835,443
Dec 30, 2024	65.11	65.63	64.64	65.34	65.34	-0.68%	721,443
Dec 27, 2024	65.86	66.52	65.41	65.79	65.79	-0.83%	597,327
Dec 26, 2024	65.95	66.41	65.69	66.34	66.34	0.24%	386,414
Dec 24, 2024	65.49	66.18	65.42	66.18	66.18	1.27%	233,130
Dec 23, 2024	64.91	65.41	64.63	65.35	65.35	-0.27%	2,182,852
Dec 20, 2024	64.14	65.94	64.00	65.53	65.17	2.06%	2,862,438
Dec 19, 2024	65.11	65.75	64.15	64.21	63.86	-0.02%	3,595,050
Dec 18, 2024	67.22	67.46	64.13	64.22	63.87	-4.26%	4,707,063
Dec 17, 2024	67.83	67.83	66.79	67.08	66.71	-1.47%	1,764,569
Dec 16, 2024	67.87	68.18	67.47	68.08	67.71	0.40%	2,886,453
Dec 13, 2024	68.34	68.34	67.54	67.81	67.44	-0.43%	904,573
Dec 12, 2024	68.50	68.75	68.06	68.10	67.73	-0.51%	547,118
Dec 11, 2024	69.17	69.19	68.35	68.45	68.08	-0.15%	850,738
Dec 10, 2024	68.91	69.33	68.30	68.55	68.17	-0.45%	2,029,756
Dec 9, 2024	70.11	70.11	68.82	68.86	68.48	-1.32%	1,169,077
Dec 6, 2024	69.99	70.17	69.27	69.78	69.40	0.04%	504,869
Dec 5, 2024	69.42	70.32	69.42	69.75	69.37	0.58%	2,540,816
Dec 4, 2024	69.85	69.85	69.00	69.35	68.97	-0.57%	833,372
Dec 3, 2024	70.66	70.69	69.65	69.75	69.37	-0.66%	1,047,628
Dec 2, 2024	71.31	71.36	70.02	70.21	69.83	-1.15%	1,371,944
Nov 29, 2024	71.44	71.61	70.86	71.03	70.64	-0.03%	648,798
Nov 27, 2024	71.25	71.63	70.84	71.05	70.66	-0.07%	601,470
Nov 26, 2024	71.19	71.26	70.58	71.10	70.71	-0.32%	671,183
Nov 25, 2024	71.29	71.78	71.14	71.33	70.94	1.02%	1,869,851
Nov 22, 2024	69.56	70.67	69.48	70.61	70.22	1.54%	1,494,488
Nov 21, 2024	68.86	69.98	68.84	69.54	69.16	1.58%	1,704,436
Nov 20, 2024	69.01	69.03	68.11	68.46	68.09	-0.23%	654,212
Nov 19, 2024	68.34	69.03	68.25	68.62	68.24	-0.90%	1,049,038
Nov 18, 2024	69.47	69.49	68.92	69.24	68.86	-0.03%	570,314
Nov 15, 2024	68.80	69.37	68.68	69.26	68.88	0.84%	848,083
Nov 14, 2024	69.18	69.34	68.48	68.68	68.30	-0.28%	644,768
Nov 13, 2024	69.27	70.01	68.79	68.87	68.49	-0.01%	869,631
Nov 12, 2024	69.17	69.56	68.66	68.88	68.50	-0.61%	1,256,736
Nov 11, 2024	68.78	69.62	68.69	69.30	68.92	2.36%	1,356,988
Nov 8, 2024	67.86	68.14	67.23	67.70	67.33	0.46%	1,908,300
Nov 7, 2024	68.45	68.68	67.13	67.39	67.02	-2.71%	5,446,633
Nov 6, 2024	67.32	69.30	67.16	69.27	68.89	10.65%	3,528,580
Nov 5, 2024	61.85	62.69	61.79	62.60	62.26	1.39%	337,916
Nov 4, 2024	62.19	62.31	61.56	61.74	61.40	-0.96%	2,547,733
Nov 1, 2024	62.75	63.30	62.32	62.34	62.00	-0.30%	363,838
Oct 31, 2024	63.13	63.46	62.51	62.53	62.19	-1.08%	1,333,741
Oct 30, 2024	62.70	63.91	62.70	63.21	62.86	0.35%	365,414
Oct 29, 2024	63.04	63.39	62.89	62.99	62.65	-0.36%	311,888
Oct 28, 2024	62.32	63.37	62.23	63.22	62.87	2.15%	445,816
Oct 25, 2024	63.25	63.39	61.75	61.89	61.55	-1.32%	316,986
Oct 24, 2024	62.52	62.79	62.13	62.72	62.38	0.61%	335,820
Oct 23, 2024	62.06	62.61	61.85	62.34	62.00	0.31%	783,155
Oct 22, 2024	61.62	62.31	61.48	62.15	61.81	0.70%	867,961
Oct 21, 2024	62.63	62.83	61.61	61.72	61.38	-1.74%	589,040
Oct 18, 2024	62.91	63.02	62.44	62.81	62.47	-0.32%	436,655
Oct 17, 2024	63.22	63.39	62.59	63.01	62.67	0.11%	513,457
Oct 16, 2024	62.42	63.39	62.40	62.94	62.60	1.71%	1,007,575
Oct 15, 2024	62.41	62.88	61.78	61.88	61.54	0.31%	1,302,483
Oct 14, 2024	61.15	61.85	60.86	61.69	61.35	1.00%	1,394,691
Oct 11, 2024	59.88	61.38	59.88	61.08	60.75	3.02%	1,534,957
Oct 10, 2024	59.38	59.52	58.95	59.29	58.97	-0.24%	943,903
Oct 9, 2024	58.73	59.59	58.55	59.43	59.10	1.23%	599,731
Oct 8, 2024	58.81	59.03	58.50	58.71	58.39	0.02%	439,036