(KBE)
AMEX: KBE
· Real-Time Price · USD
57.83
-1.02 (-1.73%)
At close: Aug 15, 2025, 3:59 PM
57.84
0.03%
After-hours: Aug 15, 2025, 05:22 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.24 | 58.88 | 58.03 | 58.85 | 58.85 | -0.02% | 2,044,128 |
| Aug 13, 2025 | 58.22 | 58.91 | 57.94 | 58.86 | 58.86 | 1.68% | 2,000,100 |
| Aug 12, 2025 | 56.43 | 57.97 | 56.43 | 57.89 | 57.89 | 3.39% | 1,453,100 |
| Aug 11, 2025 | 56.10 | 56.44 | 55.80 | 55.99 | 55.99 | -0.12% | 931,809 |
| Aug 8, 2025 | 56.03 | 56.24 | 55.51 | 56.06 | 56.06 | 1.01% | 1,382,227 |
| Aug 7, 2025 | 56.50 | 56.52 | 55.32 | 55.50 | 55.50 | -0.91% | 2,051,900 |
| Aug 6, 2025 | 56.44 | 56.50 | 55.99 | 56.01 | 56.01 | -0.46% | 866,700 |
| Aug 5, 2025 | 56.20 | 56.31 | 55.15 | 56.27 | 56.27 | 0.52% | 1,629,632 |
| Aug 4, 2025 | 55.49 | 56.01 | 55.25 | 55.98 | 55.98 | 1.30% | 2,387,500 |
| Aug 1, 2025 | 55.49 | 55.63 | 54.42 | 55.26 | 55.26 | -1.71% | 2,301,100 |
| Jul 31, 2025 | 56.42 | 56.70 | 56.09 | 56.22 | 56.22 | -0.95% | 1,235,130 |
| Jul 30, 2025 | 57.67 | 57.83 | 56.46 | 56.76 | 56.76 | -1.32% | 1,420,289 |
| Jul 29, 2025 | 58.10 | 58.10 | 57.39 | 57.52 | 57.52 | -0.33% | 1,670,400 |
| Jul 28, 2025 | 57.81 | 57.90 | 57.37 | 57.71 | 57.71 | -0.07% | 958,528 |
| Jul 25, 2025 | 57.62 | 57.83 | 56.86 | 57.75 | 57.75 | -0.03% | 1,324,633 |
| Jul 24, 2025 | 58.60 | 58.60 | 57.68 | 57.77 | 57.77 | -1.67% | 1,520,900 |
| Jul 23, 2025 | 59.07 | 59.08 | 58.27 | 58.75 | 58.75 | 0.05% | 1,280,448 |
| Jul 22, 2025 | 58.44 | 59.09 | 58.21 | 58.72 | 58.72 | 0.62% | 1,092,732 |
| Jul 21, 2025 | 58.67 | 59.21 | 58.32 | 58.36 | 58.36 | -0.14% | 944,448 |
| Jul 18, 2025 | 58.60 | 58.83 | 58.08 | 58.44 | 58.44 | 0.17% | 1,614,944 |