KBWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	62.85	63.32	62.60	63.13	63.13	1.71%	2,963
Jan 17, 2025	61.73	62.16	61.73	62.07	62.07	1.21%	1,525
Jan 16, 2025	61.24	61.33	60.85	61.33	61.33	-0.91%	1,934
Jan 15, 2025	62.69	62.69	61.64	61.89	61.89	2.32%	2,605
Jan 14, 2025	59.53	60.51	59.52	60.49	60.49	3.52%	3,737
Jan 13, 2025	57.16	58.43	57.13	58.43	58.43	1.54%	11,216
Jan 10, 2025	58.49	58.49	57.19	57.55	57.55	-3.14%	6,945
Jan 8, 2025	59.46	59.46	59.41	59.41	59.41	0.08%	732
Jan 7, 2025	60.19	60.19	58.64	59.36	59.36	-0.87%	14,531
Jan 6, 2025	59.99	61.03	59.88	59.88	59.88	-0.18%	5,037
Jan 3, 2025	59.43	60.04	58.87	59.99	59.99	1.63%	2,907
Jan 2, 2025	59.20	59.40	59.03	59.03	59.03	-1.27%	535
Dec 31, 2024	60.00	60.13	59.79	59.79	59.79	-0.47%	1,754
Dec 30, 2024	59.51	60.07	59.31	60.07	60.07	0.23%	3,057
Dec 27, 2024	60.62	60.99	59.75	59.93	59.93	-1.88%	2,234
Dec 26, 2024	60.00	61.12	60.00	61.08	61.08	0.96%	2,310
Dec 24, 2024	59.91	60.50	59.82	60.50	60.50	0.82%	1,327
Dec 23, 2024	59.57	60.23	59.41	60.01	60.01	-0.19%	3,012
Dec 20, 2024	59.13	60.80	59.13	60.12	59.71	1.30%	3,335
Dec 19, 2024	60.75	60.75	59.35	59.35	58.94	-0.94%	2,601
Dec 18, 2024	63.57	64.06	59.91	59.91	59.50	-5.23%	8,981
Dec 17, 2024	63.50	63.50	62.94	63.22	62.79	-2.56%	3,143
Dec 16, 2024	64.26	64.95	64.26	64.88	64.44	0.87%	5,282
Dec 13, 2024	64.98	64.98	63.96	64.32	63.88	-0.95%	1,184
Dec 12, 2024	65.00	65.12	64.67	64.94	64.50	-0.99%	1,705
Dec 11, 2024	65.28	66.32	65.28	65.59	65.14	0.71%	4,612
Dec 10, 2024	66.07	66.07	65.06	65.13	64.69	-0.14%	4,733
Dec 9, 2024	66.11	66.15	65.22	65.22	64.78	-1.08%	2,571
Dec 6, 2024	65.98	66.26	65.68	65.93	65.48	0.29%	3,815
Dec 5, 2024	66.78	66.78	65.74	65.74	65.29	-0.78%	2,053
Dec 4, 2024	66.11	66.26	65.65	66.26	65.81	0.23%	3,686
Dec 3, 2024	66.82	66.82	65.84	66.11	65.66	-0.85%	4,801
Dec 2, 2024	67.56	67.56	66.19	66.68	66.23	-0.58%	3,420
Nov 29, 2024	67.79	67.79	67.01	67.07	66.61	-0.47%	840
Nov 27, 2024	68.27	68.42	67.21	67.39	66.93	-0.29%	4,209
Nov 26, 2024	67.95	68.25	67.35	67.58	67.12	-1.04%	11,757
Nov 25, 2024	67.80	69.75	67.80	68.29	67.83	1.86%	13,689
Nov 22, 2024	65.71	67.40	65.71	67.04	66.59	2.30%	30,369
Nov 21, 2024	64.86	65.94	64.86	65.53	65.09	1.64%	5,582
Nov 20, 2024	64.60	64.71	63.82	64.48	64.04	-0.36%	27,220
Nov 19, 2024	64.61	64.88	64.40	64.71	64.27	-0.61%	5,555
Nov 18, 2024	65.63	65.63	65.02	65.11	64.67	-0.21%	6,805
Nov 15, 2024	65.27	65.66	64.71	65.25	64.80	0.01%	4,127
Nov 14, 2024	65.82	65.82	65.02	65.24	64.80	-0.78%	6,324
Nov 13, 2024	66.64	67.46	65.75	65.75	65.30	-0.75%	15,440
Nov 12, 2024	66.63	67.10	66.11	66.25	65.80	-0.62%	18,359
Nov 11, 2024	65.70	67.55	65.70	66.66	66.21	2.92%	17,522
Nov 8, 2024	64.36	65.01	64.25	64.77	64.33	0.72%	7,831
Nov 7, 2024	66.35	66.35	62.02	64.31	63.87	-3.48%	3,654
Nov 6, 2024	62.00	66.63	62.00	66.63	66.18	13.55%	22,700
Nov 5, 2024	58.33	58.68	58.14	58.68	58.28	1.82%	1,450
Nov 4, 2024	57.61	57.66	57.50	57.63	57.24	-0.74%	8,268
Nov 1, 2024	58.57	58.57	58.00	58.06	57.67	-0.63%	1,564
Oct 31, 2024	59.17	59.17	58.43	58.43	58.03	-1.37%	938
Oct 30, 2024	59.36	60.20	59.24	59.24	58.84	0.89%	1,325
Oct 29, 2024	58.83	58.85	58.46	58.72	58.32	-0.69%	3,774
Oct 28, 2024	58.07	59.18	58.07	59.13	58.72	3.58%	927
Oct 25, 2024	57.35	57.35	57.08	57.08	56.69	-1.82%	571
Oct 24, 2024	58.07	58.14	57.70	58.14	57.74	0.57%	1,859
Oct 23, 2024	57.93	58.03	57.27	57.81	57.42	-0.27%	5,812
Oct 22, 2024	57.28	57.97	57.21	57.97	57.57	0.96%	5,210
Oct 21, 2024	59.09	59.09	57.41	57.41	57.02	-3.12%	784
Oct 18, 2024	59.66	59.79	59.26	59.26	58.86	-1.74%	2,205
Oct 17, 2024	59.80	60.45	59.80	60.31	59.90	1.14%	4,363
Oct 16, 2024	59.12	60.01	59.12	59.63	59.23	1.21%	4,975
Oct 15, 2024	59.20	59.86	58.92	58.92	58.52	1.99%	3,023
Oct 14, 2024	57.78	58.29	57.44	57.77	57.38	0.24%	2,058
Oct 11, 2024	57.50	57.63	57.10	57.63	57.24	3.76%	2,175
Oct 10, 2024	55.80	55.80	55.40	55.54	55.16	-0.32%	1,940
Oct 9, 2024	55.43	56.10	55.43	55.72	55.34	1.60%	1,006
Oct 8, 2024	55.25	55.25	54.84	54.84	54.47	-0.58%	1,642
Oct 7, 2024	55.47	55.47	55.04	55.16	54.79	-0.56%	2,722
Oct 4, 2024	55.64	55.64	55.29	55.47	55.09	1.97%	5,381
Oct 3, 2024	54.40	54.60	54.39	54.40	54.03	-0.15%	2,104
Oct 2, 2024	54.87	54.87	54.48	54.48	54.11	-0.28%	1,179
Oct 1, 2024	54.90	55.12	54.64	54.64	54.26	-3.59%	2,096
Sep 30, 2024	56.05	57.02	55.76	56.67	56.29	1.29%	6,403
Sep 27, 2024	56.73	56.73	55.93	55.95	55.57	0.47%	1,551
Sep 26, 2024	55.51	56.25	55.51	55.69	55.31	0.63%	3,623
Sep 25, 2024	55.64	55.99	55.34	55.34	54.97	-1.59%	14,689
Sep 24, 2024	57.21	57.21	56.08	56.24	55.85	-1.27%	1,182
Sep 23, 2024	57.19	57.19	56.83	56.96	56.57	-1.13%	1,514
Sep 20, 2024	58.22	58.41	57.54	57.61	56.82	-2.14%	2,285
Sep 19, 2024	58.12	59.09	57.90	58.87	58.06	2.35%	2,699
Sep 18, 2024	56.70	59.00	56.70	57.52	56.73	0.70%	5,877
Sep 17, 2024	57.14	58.20	56.90	57.12	56.34	0.81%	9,736
Sep 16, 2024	55.68	57.03	55.51	56.66	55.88	1.23%	10,087
Sep 13, 2024	54.97	55.97	54.97	55.97	55.20	2.92%	6,943
Sep 12, 2024	54.24	54.59	54.14	54.38	53.63	0.31%	7,014
Sep 11, 2024	53.38	54.39	53.37	54.21	53.47	-0.75%	6,156
Sep 10, 2024	55.13	55.13	53.86	54.62	53.87	-1.18%	2,832
Sep 9, 2024	55.16	55.41	55.08	55.27	54.51	0.44%	5,046
Sep 6, 2024	55.02	55.03	55.02	55.03	54.27	-1.80%	605
Sep 5, 2024	55.98	56.53	55.98	56.04	55.27	-0.87%	1,328
Sep 4, 2024	56.55	56.55	56.53	56.53	55.75	-1.14%	922
Sep 3, 2024	57.32	58.12	57.15	57.18	56.40	-1.26%	5,151
Aug 30, 2024	57.46	57.99	57.45	57.91	57.12	0.66%	4,255
Aug 29, 2024	57.77	58.00	57.47	57.53	56.74	0.17%	1,545
Aug 28, 2024	56.55	57.76	56.53	57.43	56.64	0.67%	3,200
Aug 27, 2024	57.15	57.15	56.85	57.05	56.26	-0.74%	3,344