KBWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	92.73	93.10	87.65	88.03	88.03	-3.54%	3,583,624
Nov 4, 2026	91.27	91.92	89.39	91.26	91.26	2.41%	3,135,341
Nov 3, 2026	89.31	89.82	88.85	89.11	89.11	-0.55%	2,153,259
Nov 2, 2026	89.22	89.96	89.06	89.60	89.60	1.33%	2,153,005
Oct 30, 2026	90.03	90.03	87.68	88.42	88.42	-1.86%	4,119,158
Oct 29, 2026	90.00	90.71	89.77	90.10	90.10	1.05%	3,464,083
Oct 28, 2026	88.73	89.42	88.59	89.16	89.16	0.63%	2,121,997
Oct 27, 2026	88.84	89.08	88.14	88.60	88.60	0.45%	1,764,395
Oct 26, 2026	87.93	89.08	87.93	88.20	88.20	0.73%	2,299,922
Oct 23, 2026	87.69	88.02	87.00	87.56	87.56	-0.75%	1,283,990
Oct 22, 2026	87.23	88.76	87.23	88.22	88.22	0.16%	4,705,203
Oct 21, 2026	87.89	88.28	87.24	88.08	88.08	1.15%	5,545,988
Oct 20, 2026	85.68	87.65	85.68	87.08	87.08	1.43%	1,459,336
Oct 19, 2026	86.80	86.80	85.76	85.85	85.85	-1.07%	3,127,394
Oct 16, 2026	87.23	88.43	86.39	86.78	86.78	0.20%	4,002,358
Oct 15, 2026	86.00	86.78	84.90	86.61	86.61	1.31%	1,768,383
Oct 14, 2026	84.98	85.53	84.30	85.49	85.49	-1.48%	8,121,979
Oct 13, 2026	88.49	89.04	86.55	86.77	86.77	-1.39%	2,544,051
Oct 12, 2026	87.85	88.46	87.60	87.99	87.99	0.45%	2,275,498
Oct 9, 2026	87.37	87.87	86.75	87.60	87.60	0.41%	2,787,697
Oct 8, 2026	86.13	87.27	85.64	87.24	87.24	0.75%	2,573,590
Oct 7, 2026	86.56	86.69	85.81	86.59	86.59	-1.16%	2,228,591
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%	1,669,165
Oct 2, 2026	87.32	87.96	87.01	87.58	87.58	0.61%	2,874,100
Oct 1, 2026	86.65	87.14	85.10	87.05	87.05	-0.21%	4,446,757
Sep 30, 2026	88.19	88.30	87.19	87.23	87.23	-0.87%	2,786,946
Sep 29, 2026	88.71	89.00	87.43	88.00	88.00	-0.74%	2,807,064
Sep 28, 2026	89.63	89.64	88.52	88.66	88.66	-1.46%	1,279,885
Sep 25, 2026	89.20	90.17	88.85	89.97	89.97	1.06%	2,787,818
Sep 24, 2026	89.07	89.45	88.24	89.03	89.03	-0.09%	1,703,540
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