KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	84.22	85.82	83.39	85.66	85.66	2.48%	657,325
May 19, 2026	83.83	84.27	83.14	83.59	83.59	-0.84%	665,443
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
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