KBWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.96	58.06	57.34	57.79	57.79	-0.34%	2,784
Jun 26, 2025	56.69	57.99	56.69	57.99	57.99	2.40%	14,826
Jun 25, 2025	56.40	56.68	56.40	56.63	56.63	-0.65%	1,143
Jun 24, 2025	57.66	57.66	57.00	57.00	57.00	1.25%	892
Jun 23, 2025	54.97	56.30	54.97	56.30	56.30	1.35%	2,026
Jun 20, 2025	55.39	55.55	55.39	55.55	55.14	0.76%	4,383
Jun 18, 2025	55.13	55.13	55.13	55.13	54.72	0.97%	95
Jun 17, 2025	55.06	55.10	54.50	54.60	54.20	-1.36%	22,254
Jun 16, 2025	55.40	55.50	55.35	55.35	54.94	-0.27%	2,516
Jun 13, 2025	56.19	56.19	55.50	55.50	55.09	-2.06%	3,991
Jun 12, 2025	56.67	56.67	56.67	56.67	56.25	-0.96%	162
Jun 11, 2025	57.96	57.96	57.22	57.22	56.80	-1.30%	455
Jun 10, 2025	57.41	57.97	57.37	57.97	57.54	0.80%	2,453
Jun 9, 2025	57.46	57.94	57.46	57.51	57.09	0.77%	753
Jun 6, 2025	57.01	57.07	57.01	57.07	56.65	2.48%	428
Jun 5, 2025	55.59	55.90	55.59	55.69	55.28	-0.30%	1,727
Jun 4, 2025	56.16	56.16	55.76	55.86	55.45	-0.85%	1,109
Jun 3, 2025	55.90	56.62	55.90	56.34	55.92	1.51%	788
Jun 2, 2025	55.08	55.77	55.08	55.50	55.09	-1.22%	2,348
May 30, 2025	56.02	56.21	55.99	56.19	55.77	-0.54%	1,318
May 29, 2025	56.15	56.49	55.90	56.49	56.07	0.73%	9,316
May 28, 2025	56.50	56.50	56.08	56.08	55.67	-1.55%	1,089
May 27, 2025	55.89	56.96	55.89	56.96	56.54	2.25%	696
May 23, 2025	55.00	55.71	54.95	55.71	55.30	-0.53%	2,428
May 22, 2025	55.63	56.03	55.63	56.01	55.60	-0.04%	1,060
May 21, 2025	56.44	56.44	56.03	56.03	55.62	-3.03%	251
May 20, 2025	57.78	57.81	57.78	57.78	57.35	-0.41%	883
May 19, 2025	57.58	58.09	57.18	58.02	57.59	-0.38%	3,408
May 16, 2025	58.34	58.34	57.90	58.24	57.81	-0.09%	2,806
May 15, 2025	58.29	58.29	58.29	58.29	57.86	-0.29%	247
May 14, 2025	58.60	58.60	58.37	58.46	58.03	-0.32%	1,650
May 13, 2025	58.49	58.78	58.39	58.65	58.22	0.14%	3,479
May 12, 2025	57.84	58.73	57.84	58.57	58.14	4.59%	4,778
May 9, 2025	56.15	56.23	56.00	56.00	55.59	-0.78%	644
May 8, 2025	55.56	56.44	55.56	56.44	56.02	2.69%	513
May 7, 2025	55.31	55.47	54.94	54.96	54.55	-0.23%	1,307
May 6, 2025	55.33	55.33	55.07	55.09	54.68	-1.21%	667
May 5, 2025	55.12	56.12	55.12	55.76	55.35	-0.07%	2,905
May 2, 2025	55.03	55.89	55.03	55.80	55.39	2.37%	1,930
May 1, 2025	53.84	54.55	53.84	54.51	54.11	1.31%	1,262
Apr 30, 2025	52.81	53.88	52.81	53.80	53.40	-0.87%	3,331
Apr 29, 2025	53.77	54.42	53.15	54.27	53.87	0.52%	2,168
Apr 28, 2025	53.84	53.99	53.51	53.99	53.59	0.65%	639
Apr 25, 2025	53.81	53.92	53.55	53.64	53.24	-1.03%	33,011
Apr 24, 2025	53.36	54.20	53.16	54.20	53.80	1.26%	2,865
Apr 23, 2025	53.79	55.14	53.27	53.53	53.13	1.94%	4,091
Apr 22, 2025	51.29	52.51	50.90	52.51	52.12	3.56%	2,718
Apr 21, 2025	50.37	50.89	50.34	50.70	50.33	-1.19%	5,609
Apr 17, 2025	51.30	51.48	51.18	51.31	50.93	0.99%	436
Apr 16, 2025	51.07	51.07	50.38	50.81	50.43	0.04%	4,769