KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.40	87.97	86.67	86.87	86.87	-0.11%	842,906
Apr 27, 2026	85.58	87.21	85.58	86.97	86.97	1.39%	651,287
Apr 24, 2026	86.71	87.03	85.65	85.78	85.78	-1.37%	1,937,665
Apr 23, 2026	86.99	87.67	85.92	86.97	86.97	-0.25%	1,022,661
Apr 22, 2026	88.08	88.30	86.97	87.19	87.19	-0.52%	1,005,873
Apr 21, 2026	88.01	89.06	87.43	87.65	87.65	-0.15%	1,773,234
Apr 20, 2026	86.42	87.81	86.42	87.78	87.78	1.02%	1,093,616
Apr 17, 2026	86.76	87.90	86.41	86.89	86.89	1.44%	1,975,064
Apr 16, 2026	85.72	86.63	85.57	85.66	85.66	-0.46%	2,067,278
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%	2,981,558
Apr 13, 2026	83.91	85.79	83.66	85.76	85.76	1.07%	1,065,029
Apr 10, 2026	85.31	85.36	84.49	84.85	84.85	-0.68%	1,392,659
Apr 9, 2026	83.95	85.64	83.88	85.43	85.43	1.32%	1,174,776
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
Apr 1, 2026	80.33	80.76	79.55	80.14	80.14	1.29%	2,154,183
Mar 31, 2026	77.42	79.27	77.02	79.12	79.12	3.56%	6,246,095
Mar 30, 2026	77.08	77.19	76.00	76.40	76.40	0.25%	1,602,643
Mar 27, 2026	77.70	77.70	75.95	76.21	76.21	-2.38%	1,679,374
Mar 26, 2026	78.24	79.04	77.64	78.07	78.07	-1.18%	1,360,231
Mar 25, 2026	79.35	79.96	78.15	79.00	79.00	0.50%	1,673,195
Mar 24, 2026	76.72	79.23	76.72	78.61	78.61	1.20%	1,858,968
Mar 23, 2026	78.47	79.03	77.63	77.68	77.68	0.78%	5,642,948
Mar 20, 2026	76.51	77.54	76.35	77.08	76.59	0.40%	2,108,341
Mar 19, 2026	75.74	77.25	75.42	76.77	76.28	0.26%	2,054,250
Mar 18, 2026	76.57	77.74	76.47	76.57	76.08	-0.60%	2,574,236
Mar 17, 2026	77.18	77.98	76.90	77.03	76.54	0.80%	1,439,341
Mar 16, 2026	76.59	77.56	76.26	76.42	75.93	0.76%	1,767,908
Mar 13, 2026	76.74	77.41	75.76	75.84	75.36	-0.71%	2,597,561
Mar 12, 2026	76.71	77.07	76.09	76.38	75.89	-2.50%	3,178,735
Mar 11, 2026	78.54	78.88	77.42	78.34	77.84	-0.68%	1,880,043
Mar 10, 2026	79.08	80.32	78.10	78.88	78.38	-0.01%	1,925,410
Mar 9, 2026	77.70	79.27	76.15	78.89	78.39	-0.25%	3,351,595
Mar 6, 2026	78.92	79.21	77.49	79.09	78.59	-2.43%	3,376,579
Mar 5, 2026	81.62	82.37	80.29	81.06	80.54	-1.69%	2,374,304
Mar 4, 2026	82.13	82.62	81.60	82.45	81.93	0.62%	2,421,425
Mar 3, 2026	80.43	82.67	79.85	81.94	81.42	-0.59%	2,909,105
Mar 2, 2026	80.51	83.04	80.03	82.43	81.91	0.70%	2,893,968
Feb 27, 2026	84.44	84.59	80.92	81.86	81.34	-4.89%	3,488,092
Feb 26, 2026	85.52	86.96	85.22	86.07	85.52	1.13%	2,031,373
Feb 25, 2026	83.69	85.20	83.56	85.11	84.57	2.42%	2,602,398
Feb 24, 2026	82.56	83.84	81.86	83.10	82.57	-0.18%	2,004,084
Feb 23, 2026	86.53	87.27	82.74	83.25	82.72	-4.40%	2,525,919
Feb 20, 2026	85.79	87.08	85.17	87.08	86.53	0.97%	2,660,873
Feb 19, 2026	86.62	86.82	85.40	86.24	85.69	-1.20%	1,427,200
Feb 18, 2026	86.52	87.89	86.27	87.29	86.74	1.28%	2,054,046
Feb 17, 2026	85.79	87.12	85.79	86.19	85.64	0.68%	3,793,085