KBWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.13	60.80	59.13	60.12	60.12	1.30%	3,335
Dec 19, 2024	60.75	60.75	59.35	59.35	59.35	-0.94%	2,601
Dec 18, 2024	63.57	64.06	59.91	59.91	59.91	-5.23%	8,981
Dec 17, 2024	63.50	63.50	62.94	63.22	63.22	-2.56%	3,143
Dec 16, 2024	64.26	64.95	64.26	64.88	64.88	0.87%	5,282
Dec 13, 2024	64.98	64.98	63.96	64.32	64.32	-0.95%	1,184
Dec 12, 2024	65.00	65.12	64.67	64.94	64.94	-0.99%	1,705
Dec 11, 2024	65.28	66.32	65.28	65.59	65.59	0.71%	4,612
Dec 10, 2024	66.07	66.07	65.06	65.13	65.13	-0.14%	4,733
Dec 9, 2024	66.11	66.15	65.22	65.22	65.22	-1.08%	2,571
Dec 6, 2024	65.98	66.26	65.68	65.93	65.93	0.29%	3,815
Dec 5, 2024	66.78	66.78	65.74	65.74	65.74	-0.78%	2,053
Dec 4, 2024	66.11	66.26	65.65	66.26	66.26	0.23%	3,686
Dec 3, 2024	66.82	66.82	65.84	66.11	66.11	-0.85%	4,801
Dec 2, 2024	67.56	67.56	66.19	66.68	66.68	-0.58%	3,420
Nov 29, 2024	67.79	67.79	67.01	67.07	67.07	-0.47%	840
Nov 27, 2024	68.27	68.42	67.21	67.39	67.39	-0.29%	4,209
Nov 26, 2024	67.95	68.25	67.35	67.58	67.58	-1.04%	11,757
Nov 25, 2024	67.80	69.75	67.80	68.29	68.29	1.86%	13,689
Nov 22, 2024	65.71	67.40	65.71	67.04	67.04	2.30%	30,369
Nov 21, 2024	64.86	65.94	64.86	65.53	65.53	1.64%	5,582
Nov 20, 2024	64.60	64.71	63.82	64.48	64.48	-0.36%	27,220
Nov 19, 2024	64.61	64.88	64.40	64.71	64.71	-0.61%	5,555
Nov 18, 2024	65.63	65.63	65.02	65.11	65.11	-0.21%	6,805
Nov 15, 2024	65.27	65.66	64.71	65.25	65.25	0.01%	4,127
Nov 14, 2024	65.82	65.82	65.02	65.24	65.24	-0.78%	6,324
Nov 13, 2024	66.64	67.46	65.75	65.75	65.75	-0.75%	15,440
Nov 12, 2024	66.63	67.10	66.11	66.25	66.25	-0.62%	18,359
Nov 11, 2024	65.70	67.55	65.70	66.66	66.66	2.92%	17,522
Nov 8, 2024	64.36	65.01	64.25	64.77	64.77	0.72%	7,831
Nov 7, 2024	66.35	66.35	62.02	64.31	64.31	-3.48%	3,654
Nov 6, 2024	62.00	66.63	62.00	66.63	66.63	13.55%	22,700
Nov 5, 2024	58.33	58.68	58.14	58.68	58.68	1.82%	1,450
Nov 4, 2024	57.61	57.66	57.50	57.63	57.63	-0.74%	8,268
Nov 1, 2024	58.57	58.57	58.00	58.06	58.06	-0.63%	1,564
Oct 31, 2024	59.17	59.17	58.43	58.43	58.43	-1.37%	938
Oct 30, 2024	59.36	60.20	59.24	59.24	59.24	0.89%	1,325
Oct 29, 2024	58.83	58.85	58.46	58.72	58.72	-0.69%	3,774
Oct 28, 2024	58.07	59.18	58.07	59.13	59.13	3.58%	927
Oct 25, 2024	57.35	57.35	57.08	57.08	57.08	-1.82%	571
Oct 24, 2024	58.07	58.14	57.70	58.14	58.14	0.57%	1,859
Oct 23, 2024	57.93	58.03	57.27	57.81	57.81	-0.27%	5,812
Oct 22, 2024	57.28	57.97	57.21	57.97	57.97	0.96%	5,210
Oct 21, 2024	59.09	59.09	57.41	57.41	57.41	-3.12%	784
Oct 18, 2024	59.66	59.79	59.26	59.26	59.26	-1.74%	2,205
Oct 17, 2024	59.80	60.45	59.80	60.31	60.31	1.14%	4,363
Oct 16, 2024	59.12	60.01	59.12	59.63	59.63	1.21%	4,975
Oct 15, 2024	59.20	59.86	58.92	58.92	58.92	1.99%	3,023
Oct 14, 2024	57.78	58.29	57.44	57.77	57.77	0.24%	2,058
Oct 11, 2024	57.50	57.63	57.10	57.63	57.63	3.76%	2,175
Oct 10, 2024	55.80	55.80	55.40	55.54	55.54	-0.32%	1,940
Oct 9, 2024	55.43	56.10	55.43	55.72	55.72	1.60%	1,006
Oct 8, 2024	55.25	55.25	54.84	54.84	54.84	-0.58%	1,642
Oct 7, 2024	55.47	55.47	55.04	55.16	55.16	-0.56%	2,722
Oct 4, 2024	55.64	55.64	55.29	55.47	55.47	1.97%	5,381
Oct 3, 2024	54.40	54.60	54.39	54.40	54.40	-0.15%	2,104
Oct 2, 2024	54.87	54.87	54.48	54.48	54.48	-0.28%	1,179
Oct 1, 2024	54.90	55.12	54.64	54.64	54.64	-3.59%	2,096
Sep 30, 2024	56.05	57.02	55.76	56.67	56.67	1.29%	6,403
Sep 27, 2024	56.73	56.73	55.93	55.95	55.95	0.47%	1,551
Sep 26, 2024	55.51	56.25	55.51	55.69	55.69	0.63%	3,623
Sep 25, 2024	55.64	55.99	55.34	55.34	55.34	-1.59%	14,689
Sep 24, 2024	57.21	57.21	56.08	56.24	56.24	-1.27%	1,182
Sep 23, 2024	57.19	57.19	56.83	56.96	56.96	-1.13%	1,514
Sep 20, 2024	58.22	58.41	57.54	57.61	57.21	-2.14%	2,285
Sep 19, 2024	58.12	59.09	57.90	58.87	58.46	2.35%	2,699
Sep 18, 2024	56.70	59.00	56.70	57.52	57.12	0.70%	5,877
Sep 17, 2024	57.14	58.20	56.90	57.12	56.72	0.81%	9,736
Sep 16, 2024	55.68	57.03	55.51	56.66	56.26	1.23%	10,087
Sep 13, 2024	54.97	55.97	54.97	55.97	55.58	2.92%	6,943
Sep 12, 2024	54.24	54.59	54.14	54.38	54.00	0.31%	7,014
Sep 11, 2024	53.38	54.39	53.37	54.21	53.83	-0.75%	6,156
Sep 10, 2024	55.13	55.13	53.86	54.62	54.24	-1.18%	2,832
Sep 9, 2024	55.16	55.41	55.08	55.27	54.88	0.44%	5,046
Sep 6, 2024	55.02	55.03	55.02	55.03	54.65	-1.80%	605
Sep 5, 2024	55.98	56.53	55.98	56.04	55.65	-0.87%	1,328
Sep 4, 2024	56.55	56.55	56.53	56.53	56.14	-1.14%	922
Sep 3, 2024	57.32	58.12	57.15	57.18	56.78	-1.26%	5,151
Aug 30, 2024	57.46	57.99	57.45	57.91	57.51	0.66%	4,255
Aug 29, 2024	57.77	58.00	57.47	57.53	57.13	0.17%	1,545
Aug 28, 2024	56.55	57.76	56.53	57.43	57.03	0.67%	3,200
Aug 27, 2024	57.15	57.15	56.85	57.05	56.65	-0.74%	3,344
Aug 26, 2024	58.15	58.35	57.39	57.47	57.07	-0.72%	7,650
Aug 23, 2024	56.05	58.69	55.87	57.89	57.48	5.77%	6,236
Aug 22, 2024	55.20	55.26	54.73	54.73	54.35	-1.12%	1,846
Aug 21, 2024	54.64	55.35	54.55	55.35	54.96	1.28%	2,423
Aug 20, 2024	55.31	55.31	54.56	54.65	54.27	-1.89%	3,282
Aug 19, 2024	54.98	55.70	54.98	55.70	55.31	0.98%	1,624
Aug 16, 2024	55.10	55.22	54.72	55.16	54.78	1.63%	2,759
Aug 15, 2024	54.47	55.00	54.27	54.27	53.90	2.28%	2,062
Aug 14, 2024	52.92	53.07	52.92	53.07	52.69	-0.29%	591
Aug 13, 2024	52.67	53.35	52.52	53.22	52.85	1.33%	12,218
Aug 12, 2024	53.60	53.60	52.51	52.52	52.15	-1.08%	7,596
Aug 9, 2024	52.87	53.30	52.69	53.10	52.72	-0.40%	1,004
Aug 8, 2024	53.31	53.31	53.31	53.31	52.93	1.58%	139
Aug 7, 2024	53.63	53.63	52.48	52.48	52.11	-0.15%	766
Aug 6, 2024	52.41	53.10	52.41	52.56	52.19	0.21%	2,381
Aug 5, 2024	51.03	53.13	50.82	52.45	52.08	-2.76%	9,788
Aug 2, 2024	53.94	53.94	53.13	53.94	53.56	-3.70%	11,704
Aug 1, 2024	57.70	57.70	55.60	56.01	55.62	-3.94%	5,397