KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	73.98	74.70	73.83	74.83	-	0.62%	853,359
Aug 13, 2025	74.50	74.72	73.29	74.37	74.37	0.26%	4,262,616
Aug 12, 2025	72.81	74.24	72.81	74.18	74.18	2.47%	1,737,698
Aug 11, 2025	72.80	72.94	72.15	72.39	72.39	-0.32%	2,338,594
Aug 8, 2025	72.31	72.97	71.82	72.62	72.62	1.21%	1,400,796
Aug 7, 2025	72.82	72.95	71.61	71.75	71.75	-0.82%	1,292,591
Aug 6, 2025	72.67	72.92	72.30	72.34	72.34	-0.19%	952,487
Aug 5, 2025	72.77	72.96	71.39	72.48	72.48	-0.30%	1,576,826
Aug 4, 2025	72.15	72.75	72.04	72.70	72.70	1.28%	2,317,350
Aug 1, 2025	72.09	72.29	70.68	71.78	71.78	-2.37%	2,386,328
Jul 31, 2025	73.92	74.49	73.32	73.52	73.52	-1.24%	3,214,698
Jul 30, 2025	74.69	75.17	73.95	74.44	74.44	-0.28%	1,327,115
Jul 29, 2025	74.98	75.12	74.31	74.65	74.65	0.04%	819,700
Jul 28, 2025	74.95	75.10	74.30	74.62	74.62	-0.53%	489,098
Jul 25, 2025	74.56	75.07	73.90	75.02	75.02	0.63%	947,030
Jul 24, 2025	74.77	75.35	74.50	74.55	74.55	-0.24%	1,455,372
Jul 23, 2025	74.44	74.81	73.97	74.73	74.73	0.95%	4,155,026
Jul 22, 2025	73.64	74.37	73.29	74.03	74.03	0.63%	1,412,390
Jul 21, 2025	73.77	74.55	73.52	73.57	73.57	-0.28%	1,053,035
Jul 18, 2025	73.68	73.83	73.14	73.78	73.78	0.52%	3,031,279
Jul 17, 2025	72.12	73.53	72.06	73.40	73.40	1.38%	4,062,653
Jul 16, 2025	72.60	72.72	71.14	72.40	72.40	0.29%	3,942,012
Jul 15, 2025	73.65	73.83	72.18	72.19	72.19	-2.42%	1,670,041
Jul 14, 2025	73.42	74.02	73.23	73.98	73.98	0.61%	3,376,625
Jul 11, 2025	73.44	73.79	72.93	73.53	73.53	-0.53%	1,374,059
Jul 10, 2025	73.22	74.12	73.21	73.92	73.92	1.00%	1,306,644
Jul 9, 2025	73.83	73.95	73.05	73.19	73.19	-0.14%	1,289,006
Jul 8, 2025	73.89	73.97	73.11	73.29	73.29	-0.89%	4,464,016
Jul 7, 2025	74.51	74.86	73.44	73.95	73.95	-0.80%	3,634,401
Jul 3, 2025	74.29	74.85	73.99	74.55	74.55	0.92%	1,062,643
Jul 2, 2025	73.10	73.87	72.72	73.87	73.87	1.53%	2,060,826
Jul 1, 2025	71.43	72.85	71.37	72.76	72.76	1.59%	2,135,955
Jun 30, 2025	71.70	71.98	71.37	71.62	71.62	0.70%	3,113,144
Jun 27, 2025	71.15	71.46	70.67	71.12	71.12	0.13%	2,080,720
Jun 26, 2025	70.18	71.10	70.08	71.03	71.03	1.63%	3,705,162
Jun 25, 2025	69.42	69.93	69.09	69.89	69.89	0.78%	2,532,404
Jun 24, 2025	69.13	69.83	69.09	69.35	69.35	1.23%	5,002,463
Jun 23, 2025	67.32	68.55	66.81	68.51	68.51	1.09%	2,392,186
Jun 20, 2025	67.74	67.92	67.46	67.77	67.37	0.82%	1,838,482
Jun 18, 2025	66.08	67.58	65.95	67.22	66.82	1.88%	3,604,579
Jun 17, 2025	66.17	66.59	65.77	65.98	65.59	-0.83%	1,041,224
Jun 16, 2025	66.07	66.99	66.07	66.53	66.13	1.45%	812,219
Jun 13, 2025	66.14	66.40	65.40	65.58	65.19	-2.06%	1,131,243
Jun 12, 2025	66.78	66.98	66.18	66.96	66.56	-0.36%	511,088
Jun 11, 2025	67.74	68.01	67.05	67.20	66.80	-0.65%	1,583,783
Jun 10, 2025	67.15	67.76	67.15	67.64	67.24	0.40%	572,770
Jun 9, 2025	67.45	67.81	67.13	67.37	66.97	0.07%	738,128
Jun 6, 2025	66.77	67.43	66.77	67.32	66.92	2.14%	2,253,353
Jun 5, 2025	65.86	66.21	65.24	65.91	65.52	0.18%	845,166
Jun 4, 2025	66.57	66.88	65.79	65.79	65.40	-0.86%	836,273