(KBA)
AMEX: KBA
· Real-Time Price · USD
29.48
-0.27 (-0.91%)
At close: Sep 12, 2025, 3:59 PM
29.07
-1.41%
After-hours: Sep 12, 2025, 07:01 PM EDT
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.52 | 29.52 | 29.46 | 29.47 | 29.47 | -0.94% | 69,117 |
| Sep 11, 2025 | 29.49 | 29.76 | 29.49 | 29.75 | 29.75 | 3.73% | 195,100 |
| Sep 10, 2025 | 28.80 | 28.80 | 28.68 | 28.68 | 28.68 | 0.21% | 78,800 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.62 | 28.62 | 28.62 | -0.66% | 56,600 |
| Sep 8, 2025 | 28.78 | 28.81 | 28.72 | 28.81 | 28.81 | -0.17% | 81,000 |
| Sep 5, 2025 | 28.93 | 28.94 | 28.82 | 28.86 | 28.86 | 2.38% | 148,700 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.09 | 28.19 | 28.19 | -2.19% | 232,900 |
| Sep 3, 2025 | 28.83 | 28.88 | 28.78 | 28.82 | 28.82 | -0.38% | 210,941 |
| Sep 2, 2025 | 28.81 | 28.93 | 28.65 | 28.93 | 28.93 | -0.10% | 157,100 |
| Aug 29, 2025 | 28.92 | 28.97 | 28.87 | 28.96 | 28.96 | 1.54% | 145,000 |
| Aug 28, 2025 | 28.43 | 28.53 | 28.41 | 28.52 | 28.52 | 2.66% | 296,068 |
| Aug 27, 2025 | 27.81 | 27.82 | 27.75 | 27.78 | 27.78 | -2.01% | 459,335 |
| Aug 26, 2025 | 28.27 | 28.38 | 28.27 | 28.35 | 28.35 | 0.11% | 76,916 |
| Aug 25, 2025 | 28.22 | 28.39 | 28.20 | 28.32 | 28.32 | 1.07% | 166,727 |
| Aug 22, 2025 | 27.77 | 28.03 | 27.76 | 28.02 | 28.02 | 3.13% | 209,340 |
| Aug 21, 2025 | 27.13 | 27.18 | 27.08 | 27.17 | 27.17 | 0.18% | 42,301 |
| Aug 20, 2025 | 27.04 | 27.12 | 26.99 | 27.12 | 27.12 | 2.07% | 53,400 |
| Aug 19, 2025 | 26.64 | 26.64 | 26.55 | 26.57 | 26.57 | -0.78% | 37,400 |
| Aug 18, 2025 | 26.74 | 26.78 | 26.71 | 26.78 | 26.78 | 0.75% | 29,625 |
| Aug 15, 2025 | 26.61 | 26.65 | 26.58 | 26.58 | 26.58 | 0.64% | 23,036 |