(KBE)
AMEX: KBE
· Real-Time Price · USD
56.48
-2.26 (-3.85%)
At close: Oct 10, 2025, 3:59 PM
56.00
-0.84%
After-hours: Oct 10, 2025, 07:52 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.93 | 59.30 | 56.45 | 56.48 | 56.48 | -3.85% | 4,328,103 |
| Oct 9, 2025 | 58.98 | 59.19 | 58.42 | 58.74 | 58.74 | -0.39% | 1,353,516 |
| Oct 8, 2025 | 59.51 | 59.53 | 58.90 | 58.97 | 58.97 | -0.56% | 1,314,101 |
| Oct 7, 2025 | 59.79 | 60.06 | 59.17 | 59.30 | 59.30 | -0.55% | 1,432,800 |
| Oct 6, 2025 | 59.74 | 60.46 | 59.16 | 59.63 | 59.63 | 0.59% | 2,938,226 |
| Oct 3, 2025 | 58.96 | 59.75 | 58.96 | 59.28 | 59.28 | 0.68% | 1,403,900 |
| Oct 2, 2025 | 58.88 | 59.18 | 58.39 | 58.88 | 58.88 | -0.32% | 2,646,500 |
| Oct 1, 2025 | 59.14 | 59.44 | 58.55 | 59.07 | 59.07 | -0.59% | 1,951,100 |
| Sep 30, 2025 | 59.82 | 60.09 | 58.73 | 59.42 | 59.42 | -0.70% | 1,830,500 |
| Sep 29, 2025 | 60.47 | 60.47 | 59.42 | 59.84 | 59.84 | -0.85% | 910,350 |
| Sep 26, 2025 | 60.11 | 60.72 | 59.84 | 60.35 | 60.35 | 0.68% | 818,800 |
| Sep 25, 2025 | 59.76 | 60.16 | 59.47 | 59.94 | 59.94 | -0.15% | 1,237,400 |
| Sep 24, 2025 | 60.30 | 60.64 | 59.77 | 60.03 | 60.03 | -0.33% | 1,173,205 |
| Sep 23, 2025 | 60.43 | 61.36 | 60.13 | 60.23 | 60.23 | -0.17% | 1,460,619 |
| Sep 22, 2025 | 60.72 | 60.94 | 60.05 | 60.33 | 60.33 | -1.66% | 1,028,000 |
| Sep 19, 2025 | 62.09 | 62.09 | 61.13 | 61.35 | 60.98 | -1.03% | 2,460,720 |
| Sep 18, 2025 | 60.81 | 62.05 | 60.60 | 61.99 | 61.61 | 2.41% | 1,419,180 |
| Sep 17, 2025 | 60.13 | 61.80 | 60.01 | 60.53 | 60.16 | 1.10% | 2,618,600 |
| Sep 16, 2025 | 60.42 | 60.42 | 59.28 | 59.87 | 59.51 | -0.99% | 1,809,200 |
| Sep 15, 2025 | 61.18 | 61.33 | 60.37 | 60.47 | 60.10 | -0.85% | 1,498,714 |
Page 1 of 136