KBWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	57.01	57.07	57.01	57.07	57.07	2.48%	428
Jun 5, 2025	55.59	55.90	55.59	55.69	55.69	-0.30%	1,727
Jun 4, 2025	56.16	56.16	55.76	55.86	55.86	-0.85%	1,109
Jun 3, 2025	55.90	56.62	55.90	56.34	56.34	1.51%	788
Jun 2, 2025	55.08	55.77	55.08	55.50	55.50	-1.22%	2,348
May 30, 2025	56.02	56.21	55.99	56.19	56.19	-0.54%	1,318
May 29, 2025	56.15	56.49	55.90	56.49	56.49	0.73%	9,316
May 28, 2025	56.50	56.50	56.08	56.08	56.08	-1.55%	1,089
May 27, 2025	55.89	56.96	55.89	56.96	56.96	2.25%	696
May 23, 2025	55.00	55.71	54.95	55.71	55.71	-0.53%	2,428
May 22, 2025	55.63	56.03	55.63	56.01	56.01	-0.04%	1,060
May 21, 2025	56.44	56.44	56.03	56.03	56.03	-3.03%	251
May 20, 2025	57.78	57.81	57.78	57.78	57.78	-0.41%	883
May 19, 2025	57.58	58.09	57.18	58.02	58.02	-0.38%	3,408
May 16, 2025	58.34	58.34	57.90	58.24	58.24	-0.09%	2,806
May 15, 2025	58.29	58.29	58.29	58.29	58.29	-0.29%	247
May 14, 2025	58.60	58.60	58.37	58.46	58.46	-0.32%	1,650
May 13, 2025	58.49	58.78	58.39	58.65	58.65	0.14%	3,479
May 12, 2025	57.84	58.73	57.84	58.57	58.57	4.59%	4,778
May 9, 2025	56.15	56.23	56.00	56.00	56.00	-0.78%	644
May 8, 2025	55.56	56.44	55.56	56.44	56.44	2.69%	513
May 7, 2025	55.31	55.47	54.94	54.96	54.96	-0.23%	1,307
May 6, 2025	55.33	55.33	55.07	55.09	55.09	-1.21%	667
May 5, 2025	55.12	56.12	55.12	55.76	55.76	-0.07%	2,905
May 2, 2025	55.03	55.89	55.03	55.80	55.80	2.37%	1,930
May 1, 2025	53.84	54.55	53.84	54.51	54.51	1.31%	1,262
Apr 30, 2025	52.81	53.88	52.81	53.80	53.80	-0.87%	3,331
Apr 29, 2025	53.77	54.42	53.15	54.27	54.27	0.52%	2,168
Apr 28, 2025	53.84	53.99	53.51	53.99	53.99	0.65%	639
Apr 25, 2025	53.81	53.92	53.55	53.64	53.64	-1.03%	33,011
Apr 24, 2025	53.36	54.20	53.16	54.20	54.20	1.26%	2,865
Apr 23, 2025	53.79	55.14	53.27	53.53	53.53	1.94%	4,091
Apr 22, 2025	51.29	52.51	50.90	52.51	52.51	3.56%	2,718
Apr 21, 2025	50.37	50.89	50.34	50.70	50.70	-1.19%	5,609
Apr 17, 2025	51.30	51.48	51.18	51.31	51.31	0.99%	436
Apr 16, 2025	51.07	51.07	50.38	50.81	50.81	0.04%	4,769
Apr 15, 2025	49.75	51.00	49.75	50.79	50.79	1.98%	1,328
Apr 14, 2025	49.10	49.80	49.10	49.80	49.80	1.67%	2,596
Apr 11, 2025	48.35	48.98	48.08	48.98	48.98	0.44%	4,066
Apr 10, 2025	51.12	51.12	48.75	48.76	48.76	-6.67%	864
Apr 9, 2025	47.56	52.33	47.56	52.25	52.25	7.84%	6,120
Apr 8, 2025	50.45	51.28	48.40	48.45	48.45	-0.84%	6,260
Apr 7, 2025	47.38	51.11	46.85	48.86	48.86	-0.17%	9,901
Apr 4, 2025	48.85	49.29	47.26	48.94	48.94	-3.93%	13,173
Apr 3, 2025	53.86	53.86	50.95	50.95	50.95	-9.73%	13,606
Apr 2, 2025	55.73	56.44	55.73	56.44	56.44	1.10%	2,980
Apr 1, 2025	55.54	55.85	55.27	55.83	55.83	-0.60%	2,274
Mar 31, 2025	55.25	56.16	55.25	56.16	56.16	0.83%	3,869
Mar 28, 2025	56.59	56.59	55.58	55.70	55.70	-1.92%	2,629
Mar 27, 2025	56.81	57.46	56.69	56.79	56.79	-0.91%	1,882