KBWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,800
Oct 28, 2024	58.07	59.18	58.07	59.13	59.13	3.59%	927
Oct 25, 2024	57.35	57.35	57.08	57.08	57.08	-1.82%	600
Oct 24, 2024	58.07	58.14	57.70	58.14	58.14	0.57%	1,900
Oct 23, 2024	57.93	58.03	57.27	57.81	57.81	-0.28%	5,812
Oct 22, 2024	57.28	57.97	57.21	57.97	57.97	0.98%	5,210
Oct 21, 2024	59.09	59.09	57.41	57.41	57.41	-3.12%	800
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%	4,400
Oct 16, 2024	59.12	60.01	59.12	59.63	59.63	1.21%	5,000
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%	2,100
Oct 11, 2024	57.50	57.63	57.10	57.63	57.63	3.76%	2,200
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%	5,400
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	-0.29%	1,200
Oct 1, 2024	54.90	55.12	54.64	54.64	54.64	-3.58%	2,194
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%	1,600
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	-1.60%	14,700
Sep 24, 2024	57.21	57.21	56.08	56.24	56.24	-1.26%	1,200
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%	2,300
Sep 19, 2024	58.12	59.09	57.90	58.87	58.46	2.35%	2,700
Sep 18, 2024	56.70	59.00	56.70	57.52	57.12	0.70%	5,900
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	56.27	1.23%	10,100
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%	6,200
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	54.89	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%	5,200
Aug 30, 2024	57.46	57.99	57.45	57.91	57.51	0.66%	4,300
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	-0.73%	3,344
Aug 26, 2024	58.15	58.35	57.39	57.47	57.07	-0.73%	7,700
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	54.97	1.28%	2,423
Aug 20, 2024	55.31	55.31	54.56	54.65	54.27	-1.89%	3,300
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	1.64%	2,800
Aug 15, 2024	54.47	55.00	54.27	54.27	53.90	2.26%	2,100
Aug 14, 2024	52.92	53.07	52.92	53.07	52.70	-0.28%	600
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	-1.07%	7,600
Aug 9, 2024	52.87	53.30	52.69	53.09	52.73	-0.41%	1,004
Aug 8, 2024	53.31	53.31	53.31	53.31	52.94	1.58%	139
Aug 7, 2024	53.63	53.63	52.48	52.48	52.12	-0.15%	800
Aug 6, 2024	52.41	53.10	52.41	52.56	52.19	0.21%	2,400
Aug 5, 2024	51.03	53.13	50.82	52.45	52.09	-2.76%	9,800
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%	5,400
Jul 31, 2024	58.98	59.31	58.31	58.31	57.90	-0.53%	6,400
Jul 30, 2024	58.65	58.79	58.52	58.62	58.21	1.16%	6,003
Jul 29, 2024	59.79	59.92	57.95	57.95	57.55	-2.83%	9,828
Jul 26, 2024	59.05	59.66	58.82	59.64	59.23	2.37%	33,604
Jul 25, 2024	56.46	59.00	56.46	58.26	57.85	2.12%	3,100
Jul 24, 2024	57.74	58.55	57.05	57.05	56.65	-1.60%	5,000
Jul 23, 2024	56.50	58.44	56.50	57.98	57.58	0.89%	8,400
Jul 22, 2024	56.35	57.47	56.35	57.47	57.07	2.04%	1,000
Jul 19, 2024	56.29	57.16	56.16	56.32	55.93	0.21%	1,538
Jul 18, 2024	56.99	57.34	55.98	56.20	55.81	-1.42%	9,125
Jul 17, 2024	55.24	57.40	55.24	57.01	56.61	1.51%	14,007
Jul 16, 2024	53.98	56.35	53.98	56.16	55.77	4.43%	19,237
Jul 15, 2024	52.97	54.00	52.97	53.78	53.41	3.28%	6,837
Jul 12, 2024	52.04	52.63	51.81	52.07	51.71	0.19%	4,100
Jul 11, 2024	50.49	52.17	50.49	51.97	51.61	4.04%	15,004
Jul 10, 2024	49.50	50.13	49.50	49.95	49.60	2.27%	2,300
Jul 9, 2024	47.47	48.84	47.47	48.84	48.50	1.86%	4,900
Jul 8, 2024	47.86	48.61	47.86	47.95	47.62	-0.25%	3,746
Jul 5, 2024	48.59	48.59	47.96	48.07	47.73	-1.62%	3,349
Jul 3, 2024	49.29	49.32	48.65	48.86	48.52	-0.93%	3,400
Jul 2, 2024	48.50	49.55	48.50	49.32	48.98	0.86%	3,646
Jul 1, 2024	49.47	49.47	48.90	48.90	48.55	-0.47%	944
Jun 28, 2024	48.33	49.27	48.33	49.13	48.78	2.33%	8,741
Jun 27, 2024	47.46	48.01	47.44	48.01	47.68	1.37%	11,000
Jun 26, 2024	46.88	47.41	46.66	47.36	47.03	0.32%	18,825
Jun 25, 2024	47.73	47.73	47.06	47.21	46.88	-1.09%	3,200
Jun 24, 2024	46.98	47.90	46.98	47.73	47.40	1.12%	1,800
Jun 21, 2024	47.25	47.25	46.95	47.20	46.47	-0.21%	3,400
Jun 20, 2024	46.74	47.48	46.74	47.30	46.57	-0.17%	4,900
Jun 18, 2024	47.39	47.50	47.38	47.38	46.65	0.49%	900
Jun 17, 2024	46.04	47.15	46.04	47.15	46.42	1.57%	3,533
Jun 14, 2024	46.62	46.62	46.19	46.42	45.71	-1.38%	1,322
Jun 13, 2024	46.96	47.07	46.74	47.07	46.35	-1.24%	528
Jun 12, 2024	46.02	48.05	46.02	47.66	46.93	1.92%	3,342
Jun 11, 2024	46.52	46.84	46.52	46.76	46.04	-0.19%	500