KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	77.18	77.98	76.90	77.03	77.03	0.80%	1,421,170
Mar 16, 2026	76.59	77.56	76.26	76.42	76.42	0.76%	1,767,767
Mar 13, 2026	76.74	77.41	75.76	75.84	75.84	-0.71%	2,597,421
Mar 12, 2026	76.71	77.07	76.09	76.38	76.38	-2.50%	3,178,179
Mar 11, 2026	78.54	78.88	77.42	78.34	78.34	-0.68%	1,878,051
Mar 10, 2026	79.08	80.32	78.10	78.88	78.88	-0.01%	1,925,304
Mar 9, 2026	77.70	79.27	76.15	78.89	78.89	-0.25%	3,347,931
Mar 6, 2026	78.92	79.21	77.49	79.09	79.09	-2.43%	3,372,867
Mar 5, 2026	81.62	82.37	80.29	81.06	81.06	-1.69%	2,373,964
Mar 4, 2026	82.13	82.62	81.60	82.45	82.45	0.62%	2,417,020
Mar 3, 2026	80.43	82.67	79.85	81.94	81.94	-0.59%	2,909,001
Mar 2, 2026	80.51	83.04	80.03	82.43	82.43	0.70%	2,893,818
Feb 27, 2026	84.44	84.59	80.92	81.86	81.86	-4.89%	3,485,467
Feb 26, 2026	85.52	86.96	85.22	86.07	86.07	1.13%	2,024,969
Feb 25, 2026	83.69	85.20	83.56	85.11	85.11	2.42%	2,600,931
Feb 24, 2026	82.56	83.84	81.86	83.10	83.10	-0.18%	2,002,016
Feb 23, 2026	86.53	87.27	82.74	83.25	83.25	-4.40%	2,525,526
Feb 20, 2026	85.79	87.08	85.17	87.08	87.08	0.97%	2,660,539
Feb 19, 2026	86.62	86.82	85.40	86.24	86.24	-1.20%	1,416,262
Feb 18, 2026	86.52	87.89	86.27	87.29	87.29	1.28%	2,054,046
Feb 17, 2026	85.79	87.12	85.79	86.19	86.19	0.68%	3,791,422
Feb 13, 2026	84.96	85.95	83.72	85.61	85.61	0.32%	2,605,843
Feb 12, 2026	88.82	89.35	84.59	85.34	85.34	-3.21%	3,177,944
Feb 11, 2026	90.46	91.01	87.70	88.17	88.17	-1.80%	3,663,426
Feb 10, 2026	90.60	91.44	88.31	89.79	89.79	-1.00%	2,641,727
Feb 9, 2026	90.41	91.22	90.18	90.70	90.70	0.11%	1,685,478
Feb 6, 2026	89.19	90.92	89.19	90.60	90.60	2.80%	3,140,283
Feb 5, 2026	88.49	89.00	87.01	88.13	88.13	-1.09%	3,212,896
Feb 4, 2026	88.63	90.04	88.59	89.10	89.10	0.85%	4,125,786
Feb 3, 2026	87.80	89.24	87.00	88.35	88.35	0.81%	3,318,012
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