KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.01	56.20	55.44	55.74	55.74	-0.07%	1,800,706
Jun 26, 2025	54.88	55.86	54.85	55.78	55.78	2.11%	1,305,249
Jun 25, 2025	54.79	54.83	54.37	54.63	54.63	-0.44%	1,541,590
Jun 24, 2025	54.74	55.51	54.74	54.87	54.87	1.09%	1,723,595
Jun 23, 2025	52.97	54.31	52.74	54.28	54.28	1.63%	1,381,919
Jun 20, 2025	53.36	53.62	53.18	53.41	53.05	0.62%	2,508,847
Jun 18, 2025	52.38	53.51	52.23	53.08	52.72	1.32%	1,263,474
Jun 17, 2025	52.71	53.07	52.26	52.39	52.04	-1.30%	1,620,756
Jun 16, 2025	53.45	53.77	53.00	53.08	52.72	0.40%	1,210,619
Jun 13, 2025	53.44	53.63	52.75	52.87	52.52	-2.47%	1,972,402
Jun 12, 2025	53.97	54.25	53.52	54.21	53.85	-0.35%	1,098,681
Jun 11, 2025	55.01	55.30	54.23	54.40	54.04	-0.87%	1,685,482
Jun 10, 2025	54.45	55.17	54.29	54.88	54.51	0.96%	1,349,531
Jun 9, 2025	54.37	54.85	54.17	54.36	54.00	0.46%	1,488,058
Jun 6, 2025	53.75	54.18	53.52	54.11	53.75	2.21%	1,314,132
Jun 5, 2025	53.14	53.30	52.54	52.94	52.59	-0.13%	1,335,359
Jun 4, 2025	53.58	53.85	52.99	53.01	52.66	-1.12%	1,443,624
Jun 3, 2025	52.66	53.74	52.53	53.61	53.25	1.46%	1,661,318
Jun 2, 2025	52.98	53.08	52.09	52.84	52.49	-0.68%	1,262,763
May 30, 2025	53.34	53.46	52.88	53.20	52.84	-0.67%	1,547,473
May 29, 2025	53.31	53.56	52.94	53.56	53.20	0.85%	1,270,099
May 28, 2025	53.78	54.04	53.07	53.11	52.75	-1.48%	2,691,350
May 27, 2025	53.32	53.93	52.76	53.91	53.55	2.33%	1,567,863
May 23, 2025	51.79	52.91	51.72	52.68	52.33	-0.42%	939,574
May 22, 2025	52.61	53.31	52.52	52.90	52.55	0.08%	1,124,640
May 21, 2025	54.13	54.33	52.83	52.86	52.51	-3.52%	2,222,377
May 20, 2025	54.94	55.00	54.58	54.79	54.42	-0.38%	1,860,683
May 19, 2025	54.55	55.00	54.33	55.00	54.63	-0.31%	1,362,434
May 16, 2025	55.08	55.33	54.77	55.17	54.80	0.15%	1,643,204
May 15, 2025	54.80	55.22	54.60	55.09	54.72	0.18%	1,209,997
May 14, 2025	55.11	55.35	54.85	54.99	54.62	-0.51%	1,506,325
May 13, 2025	55.19	55.49	54.84	55.27	54.90	0.56%	1,723,479
May 12, 2025	54.95	55.44	54.69	54.96	54.59	4.35%	2,100,861
May 9, 2025	53.04	53.14	52.51	52.67	52.32	-0.45%	915,208
May 8, 2025	52.38	53.31	52.26	52.91	52.56	1.99%	1,152,624
May 7, 2025	52.11	52.43	51.64	51.88	51.53	0.39%	1,371,166
May 6, 2025	51.62	52.22	51.35	51.68	51.33	-1.02%	829,190
May 5, 2025	51.86	52.85	51.77	52.21	51.86	-0.32%	899,645
May 2, 2025	51.95	52.57	51.55	52.38	52.03	2.44%	1,357,074
May 1, 2025	50.67	51.58	50.20	51.13	50.79	0.99%	1,552,622
Apr 30, 2025	50.02	50.80	49.55	50.63	50.29	-0.78%	1,288,365
Apr 29, 2025	50.44	51.20	49.96	51.03	50.69	0.91%	1,263,649
Apr 28, 2025	50.43	50.79	50.00	50.57	50.23	0.54%	956,121
Apr 25, 2025	50.34	50.62	49.97	50.30	49.96	-0.85%	1,879,884
Apr 24, 2025	49.72	50.83	49.43	50.73	50.39	1.74%	1,075,351
Apr 23, 2025	50.27	51.53	49.56	49.86	49.53	1.84%	2,530,758
Apr 22, 2025	47.83	49.08	47.75	48.96	48.63	3.25%	1,998,430
Apr 21, 2025	47.65	47.84	46.91	47.42	47.10	-1.39%	1,622,625
Apr 17, 2025	47.72	48.42	47.72	48.09	47.77	0.67%	5,444,276
Apr 16, 2025	47.78	48.30	47.20	47.77	47.45	-0.29%	2,421,165