BVMF:KMBB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	568.96	572.32	568.16	572.32	572.32	1.89%	303
Aug 21, 2026	571.95	571.95	561.68	561.68	561.68	-0.81%	118
Aug 20, 2026	565.24	566.28	565.24	566.28	566.28	-0.08%	300
Aug 19, 2026	566.72	566.72	566.72	566.72	566.72	1.46%	2
Aug 17, 2026	558.54	558.54	558.54	558.54	558.54	1.92%	28
Aug 14, 2026	548.00	548.00	548.00	548.00	548.00	-1.08%	1
Aug 10, 2026	551.60	554.96	551.60	554.00	554.00	-1.22%	600
Aug 6, 2026	560.86	560.86	560.86	560.86	560.86	1.27%	106
Aug 5, 2026	550.00	553.82	550.00	553.82	553.82	0.59%	2
Aug 4, 2026	552.20	554.85	550.56	550.56	550.56	-1.49%	456
Aug 3, 2026	558.88	558.88	558.88	558.88	558.88	0.81%	1
Jul 31, 2026	553.84	554.40	553.84	554.40	554.40	0.09%	107
Jul 30, 2026	553.90	553.90	553.90	553.90	553.90	-4.40%	236
Jul 29, 2026	567.84	579.43	567.84	579.42	579.42	-0.73%	120
Jul 28, 2026	583.68	583.68	583.68	583.68	583.68	2.79%	27
Jul 27, 2026	567.84	567.84	567.84	567.84	567.84	2.76%	69
Jul 24, 2026	552.58	552.58	552.58	552.58	552.58	-0.75%	3
Jul 17, 2026	569.27	569.27	556.75	556.75	556.75	1.38%	102
Jul 16, 2026	549.18	549.18	549.18	549.18	549.18	-3.00%	2
Jul 10, 2026	566.16	566.16	566.16	566.16	566.16	-0.37%	20
Jul 9, 2026	568.29	568.29	568.29	568.29	568.29	-1.11%	10
Jul 8, 2026	574.66	574.66	574.66	574.66	574.66	-	3
Jul 6, 2026	574.66	574.66	574.66	574.66	574.66	-3.34%	30
Jul 2, 2026	594.51	594.51	594.51	594.51	594.51	3.38%	2
Jul 1, 2026	575.10	575.10	575.10	575.10	575.10	2.29%	210
Jun 26, 2026	562.20	562.20	562.20	562.20	562.20	5.90%	40
Jun 18, 2026	530.90	530.90	530.90	530.90	530.90	2.11%	3
Jun 17, 2026	519.93	519.93	519.93	519.93	519.93	2.05%	1
Jun 8, 2026	510.51	510.51	508.98	509.49	509.49	0.47%	3
Jun 5, 2026	481.02	509.45	481.02	507.13	507.13	6.45%	52
Jun 3, 2026	479.94	480.66	479.94	480.66	476.41	-1.57%	11
Jun 2, 2026	488.34	488.34	488.34	488.34	484.02	-0.93%	2
Jun 1, 2026	492.94	492.94	492.94	492.94	488.58	-2.18%	1
May 29, 2026	506.50	507.00	503.88	503.90	499.45	-0.10%	312
May 28, 2026	505.00	508.50	504.39	504.39	499.93	1.38%	115
May 26, 2026	497.50	497.50	497.50	497.50	493.10	-0.10%	5
May 22, 2026	498.00	498.00	498.00	498.00	493.60	2.09%	20
May 20, 2026	488.53	488.53	487.80	487.80	483.49	0.42%	251
May 19, 2026	482.10	485.76	482.10	485.76	481.47	-	251
May 15, 2026	485.76	485.76	485.76	485.76	481.47	0.51%	20
May 14, 2026	484.00	484.00	482.00	483.30	479.03	-0.11%	373
May 13, 2026	483.84	483.84	483.84	483.84	479.56	2.66%	11
May 11, 2026	469.88	471.31	469.88	471.30	467.14	-2.42%	153
May 8, 2026	484.83	484.83	483.01	483.01	478.74	-2.22%	151
May 7, 2026	485.10	494.00	485.10	494.00	489.63	1.23%	141
May 6, 2026	485.63	490.00	485.63	488.00	483.69	2.96%	76
May 5, 2026	470.00	473.95	466.90	473.95	469.76	-0.51%	124
May 4, 2026	473.58	476.40	473.58	476.40	472.19	-2.28%	6
Apr 30, 2026	485.95	487.50	485.95	487.50	483.19	2.09%	51
Apr 29, 2026	487.54	487.54	477.50	477.50	473.28	-2.65%	211