KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	87.87	88.35	87.38	87.61	87.61	0.06%	2,754,863
Oct 5, 2026	87.76	88.03	87.09	87.56	87.56	-0.02%	1,652,993
Oct 2, 2026	87.32	87.96	87.01	87.58	87.58	0.61%	2,865,435
Oct 1, 2026	86.65	87.14	85.10	87.05	87.05	-0.21%	4,442,695
Sep 30, 2026	88.19	88.30	87.19	87.23	87.23	-0.87%	2,786,745
Sep 29, 2026	88.71	89.00	87.43	88.00	88.00	-0.74%	2,802,831
Sep 28, 2026	89.63	89.64	88.52	88.66	88.66	-1.46%	1,279,538
Sep 25, 2026	89.20	90.17	88.85	89.97	89.97	1.06%	2,787,629
Sep 24, 2026	89.07	89.45	88.24	89.03	89.03	-0.09%	1,698,694
Sep 23, 2026	89.55	90.45	89.03	89.11	89.11	-1.22%	5,270,146
Sep 22, 2026	92.52	92.61	89.68	90.21	90.21	-2.33%	2,060,983
Sep 21, 2026	92.32	92.63	91.81	92.36	92.36	0.80%	1,336,747
Sep 18, 2026	91.75	92.30	91.55	92.09	91.63	-0.24%	1,870,014
Sep 17, 2026	92.84	93.02	91.33	92.31	91.85	0.37%	3,620,737
Sep 16, 2026	94.80	94.80	90.89	91.97	91.51	-2.88%	2,681,783
Sep 15, 2026	95.10	95.49	93.45	94.70	94.23	-0.34%	2,955,089
Sep 14, 2026	96.53	96.57	94.35	95.02	94.55	-1.89%	2,368,515
Sep 11, 2026	97.50	97.81	96.02	96.85	96.37	0.59%	1,004,431
Sep 10, 2026	95.86	96.49	95.66	96.28	95.80	-0.09%	1,633,614
Sep 9, 2026	95.90	97.14	95.34	96.37	95.89	-0.26%	1,064,749
Sep 8, 2026	97.11	97.50	96.49	96.62	96.14	-1.05%	1,685,028
Sep 4, 2026	97.39	97.98	97.09	97.65	97.16	-0.01%	944,637
Sep 3, 2026	96.70	97.83	96.59	97.66	97.17	1.56%	1,103,794
Sep 2, 2026	94.96	97.35	94.96	96.16	95.68	1.57%	1,321,328
Sep 1, 2026	94.93	96.22	94.45	94.67	94.20	-0.74%	1,620,190
Aug 31, 2026	96.05	96.06	95.33	95.38	94.90	-0.93%	804,459
Aug 28, 2026	96.43	96.78	95.97	96.28	95.80	0.31%	950,471
Aug 27, 2026	96.17	96.61	95.40	95.98	95.50	-0.56%	1,003,626
Aug 26, 2026	96.72	96.84	95.91	96.52	96.04	0.04%	1,800,053
Aug 25, 2026	96.51	96.66	95.65	96.48	96.00	0.34%	890,813
Aug 24, 2026	95.71	96.93	95.71	96.15	95.67	0.55%	1,194,282
Aug 21, 2026	95.35	96.01	94.95	95.62	95.14	0.89%	2,018,725
Aug 20, 2026	96.25	96.62	94.70	94.78	94.31	-1.79%	1,790,400
Aug 19, 2026	99.10	99.27	96.24	96.51	96.03	-2.41%	2,284,205
Aug 18, 2026	99.39	99.43	98.39	98.89	98.40	-0.38%	996,517
Aug 17, 2026	99.42	100.61	99.21	99.27	98.77	-0.42%	576,606
Aug 14, 2026	99.25	99.88	98.80	99.69	99.19	0.48%	634,624
Aug 13, 2026	99.78	100.06	99.02	99.21	98.71	-0.11%	713,162
Aug 12, 2026	98.85	99.48	98.46	99.32	98.82	1.08%	784,761
Aug 11, 2026	98.07	98.66	97.71	98.26	97.77	0.40%	541,636
Aug 10, 2026	97.56	98.18	97.21	97.87	97.38	0.27%	785,429
Aug 7, 2026	97.44	97.84	96.64	97.61	97.12	0.14%	1,315,484
Aug 6, 2026	99.37	99.43	97.22	97.47	96.98	-1.22%	1,112,048
Aug 5, 2026	98.95	99.36	98.63	98.67	98.18	0.35%	1,964,454
Aug 4, 2026	97.32	98.98	97.22	98.33	97.84	1.32%	1,180,710
Aug 3, 2026	96.32	97.07	96.03	97.05	96.57	1.02%	2,107,086
Jul 31, 2026	95.99	96.72	95.50	96.07	95.59	0.20%	972,360
Jul 30, 2026	95.18	96.17	94.74	95.88	95.40	1.54%	1,626,719
Jul 29, 2026	96.76	96.95	94.20	94.43	93.96	-2.63%	1,456,137
Jul 28, 2026	96.97	97.06	95.80	96.98	96.50	0.42%	1,275,225