KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	91.77	93.04	91.71	92.60	92.60	1.70%	2,172,496
Jun 11, 2026	89.86	91.20	89.24	91.05	91.05	1.90%	2,585,142
Jun 10, 2026	89.99	90.85	89.32	89.35	89.35	-0.93%	1,298,709
Jun 9, 2026	90.15	91.16	88.86	90.19	90.19	0.84%	2,546,480
Jun 8, 2026	89.94	90.58	89.42	89.44	89.44	-0.13%	2,548,473
Jun 5, 2026	90.56	90.65	89.26	89.56	89.56	-0.86%	3,535,370
Jun 4, 2026	87.97	90.54	87.97	90.34	90.34	3.65%	2,354,268
Jun 3, 2026	87.74	87.74	86.56	87.16	87.16	-1.39%	950,195
Jun 2, 2026	86.68	88.70	86.45	88.39	88.39	1.74%	2,140,864
Jun 1, 2026	86.31	87.20	86.07	86.88	86.88	-0.30%	663,395
May 29, 2026	86.51	87.18	86.23	87.14	87.14	0.75%	515,587
May 28, 2026	86.20	86.73	85.78	86.49	86.49	-0.10%	589,634
May 27, 2026	87.37	87.60	86.06	86.58	86.58	-0.79%	1,647,062
May 26, 2026	87.07	87.79	86.82	87.27	87.27	0.86%	533,945
May 22, 2026	86.60	87.01	86.26	86.53	86.53	0.50%	755,497
May 21, 2026	85.34	86.20	84.99	86.10	86.10	0.51%	772,523
May 20, 2026	84.22	85.82	83.39	85.66	85.66	2.48%	659,439
May 19, 2026	83.83	84.27	83.14	83.59	83.59	-0.84%	667,963
May 18, 2026	83.77	84.71	83.63	84.30	84.30	0.70%	779,390
May 15, 2026	83.93	84.11	83.07	83.71	83.71	-0.75%	807,352
May 14, 2026	84.11	84.81	83.91	84.34	84.34	0.93%	1,025,989
May 13, 2026	84.24	84.46	83.54	83.56	83.56	-1.31%	698,990
May 12, 2026	84.23	84.91	82.94	84.67	84.67	0.51%	1,268,133
May 11, 2026	85.17	85.52	84.01	84.24	84.24	-1.17%	958,974
May 8, 2026	86.40	86.40	85.00	85.24	85.24	-0.72%	941,379
May 7, 2026	87.20	87.66	85.61	85.86	85.86	-1.65%	870,895
May 6, 2026	86.93	87.99	86.93	87.30	87.30	1.25%	1,154,838
May 5, 2026	85.74	86.51	85.40	86.22	86.22	1.04%	771,545
May 4, 2026	86.37	86.51	85.12	85.33	85.33	-1.69%	1,049,712
May 1, 2026	87.33	87.90	86.79	86.80	86.80	-0.61%	870,561
Apr 30, 2026	85.70	87.60	85.21	87.33	87.33	1.51%	931,327
Apr 29, 2026	86.68	86.99	85.56	86.03	86.03	-0.97%	754,075
Apr 28, 2026	87.40	87.97	86.67	86.87	86.87	-0.11%	843,004
Apr 27, 2026	85.58	87.21	85.58	86.97	86.97	1.39%	651,579
Apr 24, 2026	86.71	87.03	85.65	85.78	85.78	-1.37%	1,938,159
Apr 23, 2026	86.99	87.67	85.92	86.97	86.97	-0.25%	1,022,663
Apr 22, 2026	88.08	88.30	86.97	87.19	87.19	-0.52%	1,007,039
Apr 21, 2026	88.01	89.06	87.43	87.65	87.65	-0.15%	1,775,591
Apr 20, 2026	86.42	87.81	86.42	87.78	87.78	1.02%	1,095,875
Apr 17, 2026	86.76	87.90	86.41	86.89	86.89	1.44%	1,975,291
Apr 16, 2026	85.72	86.63	85.57	85.66	85.66	-0.46%	2,068,088
Apr 15, 2026	86.23	86.77	85.55	86.06	86.06	0.43%	1,388,859
Apr 14, 2026	85.61	86.09	84.86	85.69	85.69	-0.08%	2,982,254
Apr 13, 2026	83.91	85.79	83.66	85.76	85.76	1.07%	1,066,256
Apr 10, 2026	85.31	85.36	84.49	84.85	84.85	-0.68%	1,399,915
Apr 9, 2026	83.95	85.64	83.88	85.43	85.43	1.32%	1,174,826
Apr 8, 2026	84.14	84.98	83.69	84.32	84.32	3.75%	3,606,346
Apr 7, 2026	80.46	81.57	80.45	81.27	81.27	0.25%	1,499,067
Apr 6, 2026	80.40	81.10	80.36	81.07	81.07	0.97%	654,591
Apr 2, 2026	78.80	80.48	78.08	80.29	80.29	0.19%	1,174,979