BVMF:KMBB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	507.96	507.96	505.40	505.40	505.40	-0.05%	7
Sep 15, 2026	507.96	507.96	504.87	505.66	505.66	-1.62%	437
Sep 14, 2026	515.50	515.50	514.00	514.00	514.00	1.98%	206
Sep 11, 2026	499.28	504.00	499.28	504.00	504.00	-0.79%	149
Sep 10, 2026	508.00	508.00	508.00	508.00	508.00	0.72%	10
Sep 9, 2026	511.74	511.74	503.79	504.39	504.39	-4.35%	38
Sep 8, 2026	530.99	530.99	527.33	527.33	527.33	-8.55%	90
Sep 4, 2026	580.00	580.00	546.25	576.65	576.65	4.12%	582
Sep 2, 2026	572.31	572.31	557.31	558.15	553.81	-2.48%	5
Aug 24, 2026	568.96	572.32	568.16	572.32	567.87	1.89%	303
Aug 21, 2026	571.95	571.95	561.68	561.68	557.32	-0.81%	118
Aug 20, 2026	565.24	566.28	565.24	566.28	561.88	-0.08%	300
Aug 19, 2026	566.72	566.72	566.72	566.72	562.32	1.46%	2
Aug 17, 2026	558.54	558.54	558.54	558.54	554.20	1.92%	28
Aug 14, 2026	548.00	548.00	548.00	548.00	543.74	-1.08%	1
Aug 10, 2026	551.60	554.96	551.60	554.00	549.70	-1.22%	600
Aug 6, 2026	560.86	560.86	560.86	560.86	556.50	1.27%	106
Aug 5, 2026	550.00	553.82	550.00	553.82	549.52	0.59%	2
Aug 4, 2026	552.20	554.85	550.56	550.56	546.28	-1.49%	456
Aug 3, 2026	558.88	558.88	558.88	558.88	554.54	0.81%	1
Jul 31, 2026	553.84	554.40	553.84	554.40	550.09	0.09%	107
Jul 30, 2026	553.90	553.90	553.90	553.90	549.60	-4.40%	236
Jul 29, 2026	567.84	579.43	567.84	579.42	574.92	-0.73%	120
Jul 28, 2026	583.68	583.68	583.68	583.68	579.14	2.79%	27
Jul 27, 2026	567.84	567.84	567.84	567.84	563.43	2.76%	69
Jul 24, 2026	552.58	552.58	552.58	552.58	548.29	-0.75%	3
Jul 17, 2026	569.27	569.27	556.75	556.75	552.42	1.38%	102
Jul 16, 2026	549.18	549.18	549.18	549.18	544.91	-3.00%	2
Jul 10, 2026	566.16	566.16	566.16	566.16	561.76	-0.37%	20
Jul 9, 2026	568.29	568.29	568.29	568.29	563.87	-1.11%	10
Jul 8, 2026	574.66	574.66	574.66	574.66	570.19	-	3
Jul 6, 2026	574.66	574.66	574.66	574.66	570.19	-3.34%	30
Jul 2, 2026	594.51	594.51	594.51	594.51	589.89	3.38%	2
Jul 1, 2026	575.10	575.10	575.10	575.10	570.63	2.29%	210
Jun 26, 2026	562.20	562.20	562.20	562.20	557.83	5.90%	40
Jun 18, 2026	530.90	530.90	530.90	530.90	526.77	2.11%	3
Jun 17, 2026	519.93	519.93	519.93	519.93	515.89	2.05%	1
Jun 8, 2026	510.51	510.51	508.98	509.49	505.53	0.47%	3
Jun 5, 2026	481.02	509.45	481.02	507.13	503.19	6.48%	52
Jun 3, 2026	479.94	480.66	479.94	480.66	472.55	-1.57%	11
Jun 2, 2026	488.34	488.34	488.34	488.34	480.10	-0.93%	2
Jun 1, 2026	492.94	492.94	492.94	492.94	484.63	-2.18%	1
May 29, 2026	506.50	507.00	503.88	503.90	495.40	-0.10%	312
May 28, 2026	505.00	508.50	504.39	504.39	495.88	1.38%	115
May 26, 2026	497.50	497.50	497.50	497.50	489.11	-0.10%	5
May 22, 2026	498.00	498.00	498.00	498.00	489.60	2.09%	20
May 20, 2026	488.53	488.53	487.80	487.80	479.57	0.42%	251
May 19, 2026	482.10	485.76	482.10	485.76	477.57	-	251
May 15, 2026	485.76	485.76	485.76	485.76	477.57	0.51%	20
May 14, 2026	484.00	484.00	482.00	483.30	475.15	-0.11%	373