KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	95.99	96.72	95.50	96.07	96.07	0.20%	972,029
Jul 30, 2026	95.18	96.17	94.74	95.88	95.88	1.54%	1,613,780
Jul 29, 2026	96.76	96.95	94.20	94.43	94.43	-2.63%	1,455,904
Jul 28, 2026	96.97	97.06	95.80	96.98	96.98	0.42%	1,274,670
Jul 27, 2026	97.45	98.05	95.92	96.57	96.57	-0.05%	1,220,697
Jul 24, 2026	96.16	96.99	95.89	96.62	96.62	0.45%	743,096
Jul 23, 2026	96.04	96.21	95.36	96.19	96.19	-0.96%	1,468,621
Jul 22, 2026	96.95	97.28	96.47	97.12	97.12	0.27%	2,119,362
Jul 21, 2026	96.08	96.94	95.38	96.86	96.86	0.95%	1,459,254
Jul 20, 2026	97.09	97.66	95.70	95.95	95.95	-1.00%	2,996,177
Jul 17, 2026	97.45	98.05	96.22	96.92	96.92	-1.47%	1,525,004
Jul 16, 2026	98.83	98.97	97.78	98.37	98.37	-0.07%	2,583,748
Jul 15, 2026	97.37	98.47	97.10	98.44	98.44	1.53%	5,512,082
Jul 14, 2026	95.72	98.27	95.62	96.96	96.96	1.04%	3,029,047
Jul 13, 2026	96.52	96.52	95.07	95.96	95.96	-0.09%	1,951,922
Jul 10, 2026	96.27	96.49	95.39	96.05	96.05	0.50%	1,318,839
Jul 9, 2026	94.45	96.03	94.40	95.57	95.57	1.92%	1,844,494
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