KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	95.50	95.60	93.25	93.77	93.77	-2.49%	3,415,143
Jul 7, 2026	96.76	96.92	96.09	96.16	96.16	-0.09%	1,259,040
Jul 6, 2026	94.80	96.26	94.69	96.25	96.25	1.92%	1,128,582
Jul 2, 2026	95.57	95.60	93.62	94.44	94.44	-0.29%	1,169,144
Jul 1, 2026	93.02	95.19	92.57	94.71	94.71	1.86%	2,946,831
Jun 30, 2026	93.47	93.71	92.79	92.98	92.98	-0.75%	1,709,115
Jun 29, 2026	93.67	94.28	93.40	93.68	93.68	0.24%	767,834
Jun 26, 2026	94.80	94.93	93.06	93.46	93.46	-1.30%	1,513,704
Jun 25, 2026	94.29	96.15	94.29	94.69	94.69	1.02%	2,809,546
Jun 24, 2026	94.14	94.32	93.39	93.73	93.73	-0.41%	2,183,085
Jun 23, 2026	93.11	94.28	92.72	94.12	94.12	0.68%	2,604,301
Jun 22, 2026	92.74	93.71	92.71	93.48	93.48	1.42%	1,113,835
Jun 18, 2026	94.22	94.72	92.46	92.64	92.17	-0.63%	3,759,751
Jun 17, 2026	93.66	95.05	92.83	93.23	92.75	-0.34%	2,810,578
Jun 16, 2026	92.86	93.77	92.67	93.55	93.07	1.61%	2,966,693
Jun 15, 2026	93.81	94.05	91.91	92.07	91.60	-0.57%	1,613,338
Jun 12, 2026	91.77	93.04	91.71	92.60	92.13	1.70%	2,172,556
Jun 11, 2026	89.86	91.20	89.24	91.05	90.59	1.90%	2,585,205
Jun 10, 2026	89.99	90.85	89.32	89.35	88.89	-0.93%	1,313,735
Jun 9, 2026	90.15	91.16	88.86	90.19	89.73	0.84%	2,546,717
Jun 8, 2026	89.94	90.58	89.42	89.44	88.98	-0.13%	2,548,488
Jun 5, 2026	90.56	90.65	89.26	89.56	89.10	-0.86%	3,543,646
Jun 4, 2026	87.97	90.54	87.97	90.34	89.88	3.65%	2,364,066
Jun 3, 2026	87.74	87.74	86.56	87.16	86.72	-1.39%	951,380
Jun 2, 2026	86.68	88.70	86.45	88.39	87.94	1.74%	2,142,410
Jun 1, 2026	86.31	87.20	86.07	86.88	86.44	-0.30%	665,195
May 29, 2026	86.51	87.18	86.23	87.14	86.70	0.75%	515,640
May 28, 2026	86.20	86.73	85.78	86.49	86.05	-0.10%	596,569
May 27, 2026	87.37	87.60	86.06	86.58	86.14	-0.79%	1,657,908
May 26, 2026	87.07	87.79	86.82	87.27	86.82	0.86%	533,947
May 22, 2026	86.60	87.01	86.26	86.53	86.09	0.50%	755,497
May 21, 2026	85.34	86.20	84.99	86.10	85.66	0.51%	772,523
May 20, 2026	84.22	85.82	83.39	85.66	85.22	2.48%	659,439
May 19, 2026	83.83	84.27	83.14	83.59	83.16	-0.84%	667,963
May 18, 2026	83.77	84.71	83.63	84.30	83.87	0.70%	779,390
May 15, 2026	83.93	84.11	83.07	83.71	83.28	-0.75%	807,352
May 14, 2026	84.11	84.81	83.91	84.34	83.91	0.93%	1,025,989
May 13, 2026	84.24	84.46	83.54	83.56	83.13	-1.31%	698,990
May 12, 2026	84.23	84.91	82.94	84.67	84.24	0.51%	1,268,133
May 11, 2026	85.17	85.52	84.01	84.24	83.81	-1.17%	958,974
May 8, 2026	86.40	86.40	85.00	85.24	84.80	-0.72%	941,379
May 7, 2026	87.20	87.66	85.61	85.86	85.42	-1.65%	870,895
May 6, 2026	86.93	87.99	86.93	87.30	86.85	1.25%	1,154,838
May 5, 2026	85.74	86.51	85.40	86.22	85.78	1.04%	771,545
May 4, 2026	86.37	86.51	85.12	85.33	84.89	-1.69%	1,049,712
May 1, 2026	87.33	87.90	86.79	86.80	86.36	-0.61%	870,561
Apr 30, 2026	85.70	87.60	85.21	87.33	86.88	1.51%	931,327
Apr 29, 2026	86.68	86.99	85.56	86.03	85.59	-0.97%	754,075
Apr 28, 2026	87.40	87.97	86.67	86.87	86.43	-0.11%	843,004
Apr 27, 2026	85.58	87.21	85.58	86.97	86.53	1.39%	651,579