KBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 57.49 | 57.96 | 56.17 | 56.65 | -0.68 | -1.19% | 2,489,485 |
| Feb 28, 2025 | 56.80 | 57.38 | 56.48 | 57.33 | 0.87 | 1.54% | 2,135,358 |
| Feb 27, 2025 | 56.41 | 57.16 | 56.27 | 56.46 | 0.11 | 0.20% | 1,323,343 |
| Feb 26, 2025 | 56.34 | 56.95 | 55.91 | 56.35 | 0.06 | 0.11% | 3,125,945 |
| Feb 25, 2025 | 56.51 | 56.96 | 55.86 | 56.29 | 0.10 | 0.18% | 2,728,300 |
| Feb 24, 2025 | 56.91 | 57.09 | 56.04 | 56.19 | -0.34 | -0.60% | 1,353,328 |
| Feb 21, 2025 | 58.08 | 58.28 | 56.44 | 56.53 | -1.26 | -2.18% | 2,551,900 |
| Feb 20, 2025 | 58.64 | 58.80 | 57.26 | 57.79 | -0.96 | -1.63% | 1,582,031 |
| Feb 19, 2025 | 58.63 | 58.99 | 58.36 | 58.75 | -0.30 | -0.51% | 1,446,900 |
| Feb 18, 2025 | 58.67 | 59.21 | 58.38 | 59.05 | 0.47 | 0.80% | 3,006,149 |
| Feb 14, 2025 | 58.52 | 59.24 | 58.41 | 58.58 | 0.15 | 0.26% | 1,215,540 |
| Feb 13, 2025 | 58.22 | 58.47 | 57.87 | 58.43 | 0.31 | 0.53% | 1,275,100 |
| Feb 12, 2025 | 58.58 | 58.69 | 58.03 | 58.12 | -1.23 | -2.07% | 1,310,308 |
| Feb 11, 2025 | 58.42 | 59.43 | 58.16 | 59.35 | 0.73 | 1.25% | 1,142,636 |
| Feb 10, 2025 | 59.45 | 59.48 | 58.55 | 58.62 | -0.64 | -1.08% | 1,013,029 |
| Feb 7, 2025 | 59.92 | 59.99 | 58.67 | 59.26 | -0.66 | -1.10% | 1,441,507 |
| Feb 6, 2025 | 59.66 | 59.97 | 59.27 | 59.92 | 0.54 | 0.91% | 1,981,023 |
| Feb 5, 2025 | 58.95 | 59.42 | 58.47 | 59.38 | 0.67 | 1.14% | 3,610,500 |
| Feb 4, 2025 | 57.71 | 58.90 | 57.68 | 58.71 | 0.95 | 1.64% | 2,185,471 |
| Feb 3, 2025 | 57.42 | 58.38 | 56.93 | 57.76 | -1.11 | -1.89% | 1,950,500 |
| Jan 31, 2025 | 59.17 | 59.48 | 58.57 | 58.87 | -0.26 | -0.44% | 1,665,100 |
| Jan 30, 2025 | 58.95 | 59.68 | 58.59 | 59.13 | 0.60 | 1.03% | 1,721,000 |
| Jan 29, 2025 | 58.53 | 59.44 | 58.11 | 58.53 | -0.11 | -0.19% | 1,605,102 |
| Jan 28, 2025 | 58.68 | 59.11 | 58.21 | 58.64 | -0.15 | -0.26% | 2,111,521 |
| Jan 27, 2025 | 58.18 | 59.10 | 58.11 | 58.79 | 0.71 | 1.22% | 1,960,429 |
| Jan 24, 2025 | 57.71 | 58.41 | 57.42 | 58.08 | 0.27 | 0.47% | 1,489,402 |
| Jan 23, 2025 | 58.02 | 58.28 | 57.55 | 57.81 | -0.14 | -0.24% | 1,765,700 |
| Jan 22, 2025 | 58.24 | 58.36 | 57.64 | 57.95 | -0.55 | -0.94% | 2,151,151 |
| Jan 21, 2025 | 58.30 | 58.86 | 58.12 | 58.50 | 0.64 | 1.11% | 2,038,200 |
| Jan 17, 2025 | 57.46 | 57.96 | 57.28 | 57.86 | 0.77 | 1.35% | 1,991,641 |
| Jan 16, 2025 | 57.05 | 57.38 | 56.71 | 57.09 | -0.35 | -0.61% | 3,055,564 |
| Jan 15, 2025 | 57.91 | 58.07 | 56.95 | 57.44 | 1.46 | 2.61% | 2,888,391 |
| Jan 14, 2025 | 54.86 | 56.02 | 54.68 | 55.98 | 1.79 | 3.30% | 3,427,738 |
| Jan 13, 2025 | 53.20 | 54.28 | 53.10 | 54.19 | 0.64 | 1.20% | 2,262,400 |
| Jan 10, 2025 | 54.25 | 54.25 | 53.06 | 53.55 | -1.66 | -3.01% | 2,691,700 |
| Jan 8, 2025 | 54.90 | 55.42 | 54.51 | 55.21 | 0.01 | 0.02% | 2,071,961 |
| Jan 7, 2025 | 56.05 | 56.20 | 54.77 | 55.20 | -0.47 | -0.84% | 1,999,886 |
| Jan 6, 2025 | 55.89 | 56.78 | 55.60 | 55.67 | 0.02 | 0.04% | 2,230,922 |
| Jan 3, 2025 | 55.05 | 55.70 | 54.31 | 55.65 | 0.74 | 1.35% | 2,039,679 |
| Jan 2, 2025 | 55.87 | 56.17 | 54.70 | 54.91 | -0.56 | -1.01% | 2,304,440 |
| Dec 31, 2024 | 55.64 | 56.06 | 55.33 | 55.47 | -0.02 | -0.04% | 2,625,400 |
| Dec 30, 2024 | 55.26 | 55.78 | 54.82 | 55.49 | -0.23 | -0.41% | 1,771,400 |
| Dec 27, 2024 | 55.98 | 56.47 | 55.21 | 55.72 | -0.67 | -1.19% | 1,382,741 |
| Dec 26, 2024 | 55.78 | 56.45 | 55.48 | 56.39 | 0.31 | 0.55% | 1,201,490 |
| Dec 24, 2024 | 55.71 | 56.13 | 55.49 | 56.08 | 0.47 | 0.85% | 1,565,900 |
| Dec 23, 2024 | 55.32 | 55.71 | 55.01 | 55.61 | -0.23 | -0.41% | 2,214,318 |
| Dec 20, 2024 | 54.59 | 56.39 | 54.59 | 55.84 | 0.89 | 1.62% | 3,853,800 |
| Dec 19, 2024 | 56.18 | 56.67 | 54.87 | 54.95 | -0.30 | -0.54% | 3,935,363 |
| Dec 18, 2024 | 58.46 | 58.66 | 55.02 | 55.25 | -2.92 | -5.02% | 5,016,837 |
| Dec 17, 2024 | 59.08 | 59.33 | 57.97 | 58.17 | -1.23 | -2.07% | 2,447,000 |