Invesco KBW Regional Bank... (KBWR)
NASDAQ: KBWR
· Real-Time Price · USD
62.30
-0.23 (-0.37%)
At close: Sep 09, 2025, 3:57 PM
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 62.66 | 62.87 | 62.33 | 62.87 | 62.87 | -0.22% | 1,668 |
| Sep 5, 2025 | 63.74 | 64.41 | 62.73 | 63.01 | 63.01 | -0.60% | 4,518 |
| Sep 4, 2025 | 63.13 | 63.39 | 63.02 | 63.39 | 63.39 | 1.20% | 1,042 |
| Sep 3, 2025 | 63.10 | 63.10 | 62.19 | 62.64 | 62.64 | 0.02% | 742 |
| Sep 2, 2025 | 62.31 | 62.63 | 62.00 | 62.63 | 62.63 | -0.49% | 2,300 |
| Aug 29, 2025 | 63.21 | 63.50 | 62.94 | 62.94 | 62.94 | -0.08% | 2,480 |
| Aug 28, 2025 | 63.48 | 63.48 | 62.70 | 62.99 | 62.99 | -0.46% | 4,328 |
| Aug 27, 2025 | 62.99 | 63.40 | 62.99 | 63.28 | 63.28 | 0.75% | 2,622 |
| Aug 26, 2025 | 62.73 | 63.04 | 62.72 | 62.81 | 62.81 | 0.93% | 1,999 |
| Aug 25, 2025 | 62.47 | 62.47 | 62.03 | 62.23 | 62.23 | -0.51% | 1,849 |
| Aug 22, 2025 | 61.24 | 62.65 | 61.24 | 62.55 | 62.55 | 4.86% | 2,100 |
| Aug 21, 2025 | 59.69 | 59.69 | 59.65 | 59.65 | 59.65 | -0.47% | 503 |
| Aug 20, 2025 | 59.51 | 59.93 | 59.51 | 59.93 | 59.93 | 0.32% | 616 |
| Aug 19, 2025 | 59.58 | 59.74 | 59.58 | 59.74 | 59.74 | 0.00% | 1,709 |
| Aug 18, 2025 | 59.57 | 59.74 | 59.57 | 59.74 | 59.74 | 0.49% | 247 |
| Aug 15, 2025 | 60.53 | 60.53 | 59.45 | 59.45 | 59.45 | -1.64% | 2,421 |
| Aug 14, 2025 | 59.84 | 60.44 | 59.65 | 60.44 | 60.44 | 0.00% | 4,331 |
| Aug 13, 2025 | 59.89 | 60.47 | 59.89 | 60.44 | 60.44 | 1.75% | 2,641 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 3.81% | 2,500 |
| Aug 11, 2025 | 57.17 | 57.22 | 56.98 | 57.22 | 57.22 | -0.21% | 2,000 |