KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	94.80	94.80	90.89	91.97	91.97	-2.88%	2,681,094
Sep 15, 2026	95.10	95.49	93.45	94.70	94.70	-0.34%	2,955,089
Sep 14, 2026	96.53	96.57	94.35	95.02	95.02	-1.89%	2,368,515
Sep 11, 2026	97.50	97.81	96.02	96.85	96.85	0.59%	1,004,431
Sep 10, 2026	95.86	96.49	95.66	96.28	96.28	-0.09%	1,633,614
Sep 9, 2026	95.90	97.14	95.34	96.37	96.37	-0.26%	1,064,749
Sep 8, 2026	97.11	97.50	96.49	96.62	96.62	-1.05%	1,685,028
Sep 4, 2026	97.39	97.98	97.09	97.65	97.65	-0.01%	944,637
Sep 3, 2026	96.70	97.83	96.59	97.66	97.66	1.56%	1,103,794
Sep 2, 2026	94.96	97.35	94.96	96.16	96.16	1.57%	1,321,328
Sep 1, 2026	94.93	96.22	94.45	94.67	94.67	-0.74%	1,620,190
Aug 31, 2026	96.05	96.06	95.33	95.38	95.38	-0.93%	804,459
Aug 28, 2026	96.43	96.78	95.97	96.28	96.28	0.31%	950,471
Aug 27, 2026	96.17	96.61	95.40	95.98	95.98	-0.56%	1,003,626
Aug 26, 2026	96.72	96.84	95.91	96.52	96.52	0.04%	1,800,053
Aug 25, 2026	96.51	96.66	95.65	96.48	96.48	0.34%	890,813
Aug 24, 2026	95.71	96.93	95.71	96.15	96.15	0.55%	1,194,282
Aug 21, 2026	95.35	96.01	94.95	95.62	95.62	0.89%	2,018,725
Aug 20, 2026	96.25	96.62	94.70	94.78	94.78	-1.79%	1,790,400
Aug 19, 2026	99.10	99.27	96.24	96.51	96.51	-2.41%	2,284,205
Aug 18, 2026	99.39	99.43	98.39	98.89	98.89	-0.38%	996,517
Aug 17, 2026	99.42	100.61	99.21	99.27	99.27	-0.42%	576,606
Aug 14, 2026	99.25	99.88	98.80	99.69	99.69	0.48%	634,624
Aug 13, 2026	99.78	100.06	99.02	99.21	99.21	-0.11%	713,162
Aug 12, 2026	98.85	99.48	98.46	99.32	99.32	1.08%	784,761
Aug 11, 2026	98.07	98.66	97.71	98.26	98.26	0.40%	541,636
Aug 10, 2026	97.56	98.18	97.21	97.87	97.87	0.27%	785,429
Aug 7, 2026	97.44	97.84	96.64	97.61	97.61	0.14%	1,315,484
Aug 6, 2026	99.37	99.43	97.22	97.47	97.47	-1.22%	1,112,048
Aug 5, 2026	98.95	99.36	98.63	98.67	98.67	0.35%	1,964,454
Aug 4, 2026	97.32	98.98	97.22	98.33	98.33	1.32%	1,180,710
Aug 3, 2026	96.32	97.07	96.03	97.05	97.05	1.02%	2,107,086
Jul 31, 2026	95.99	96.72	95.50	96.07	96.07	0.20%	972,360
Jul 30, 2026	95.18	96.17	94.74	95.88	95.88	1.54%	1,626,719
Jul 29, 2026	96.76	96.95	94.20	94.43	94.43	-2.63%	1,456,137
Jul 28, 2026	96.97	97.06	95.80	96.98	96.98	0.42%	1,275,225
Jul 27, 2026	97.45	98.05	95.92	96.57	96.57	-0.05%	1,220,979
Jul 24, 2026	96.16	96.99	95.89	96.62	96.62	0.45%	743,442
Jul 23, 2026	96.04	96.21	95.36	96.19	96.19	-0.96%	1,468,676
Jul 22, 2026	96.95	97.28	96.47	97.12	97.12	0.27%	2,119,496
Jul 21, 2026	96.08	96.94	95.38	96.86	96.86	0.95%	1,459,609
Jul 20, 2026	97.09	97.66	95.70	95.95	95.95	-1.00%	2,996,343
Jul 17, 2026	97.45	98.05	96.22	96.92	96.92	-1.47%	1,525,156
Jul 16, 2026	98.83	98.97	97.78	98.37	98.37	-0.07%	2,584,031
Jul 15, 2026	97.37	98.47	97.10	98.44	98.44	1.53%	5,532,183
Jul 14, 2026	95.72	98.27	95.62	96.96	96.96	1.04%	3,029,129
Jul 13, 2026	96.52	96.52	95.07	95.96	95.96	-0.09%	1,953,370
Jul 10, 2026	96.27	96.49	95.39	96.05	96.05	0.50%	1,319,334
Jul 9, 2026	94.45	96.03	94.40	95.57	95.57	1.92%	1,844,592
Jul 8, 2026	95.50	95.60	93.25	93.77	93.77	-2.49%	3,415,153