(KBE)
AMEX: KBE
· Real-Time Price · USD
61.16
-0.47 (-0.76%)
At close: Sep 05, 2025, 3:59 PM
61.16
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.86 | 62.44 | 60.71 | 61.16 | 61.16 | -0.76% | 1,664,322 |
| Sep 4, 2025 | 60.91 | 61.66 | 60.74 | 61.63 | 61.63 | 1.62% | 903,367 |
| Sep 3, 2025 | 60.34 | 61.11 | 60.08 | 60.65 | 60.65 | 0.12% | 961,714 |
| Sep 2, 2025 | 60.32 | 60.60 | 59.83 | 60.58 | 60.58 | -0.79% | 1,172,882 |
| Aug 29, 2025 | 61.12 | 61.49 | 60.92 | 61.06 | 61.06 | 0.02% | 2,100,179 |
| Aug 28, 2025 | 61.47 | 61.50 | 60.77 | 61.05 | 61.05 | -0.38% | 2,840,205 |
| Aug 27, 2025 | 60.72 | 61.56 | 60.62 | 61.28 | 61.28 | 0.62% | 1,307,733 |
| Aug 26, 2025 | 60.25 | 61.13 | 60.14 | 60.90 | 60.90 | 0.96% | 1,712,530 |
| Aug 25, 2025 | 60.51 | 60.64 | 60.28 | 60.32 | 60.32 | -0.59% | 1,362,000 |
| Aug 22, 2025 | 58.29 | 60.80 | 58.19 | 60.68 | 60.68 | 4.66% | 2,016,422 |
| Aug 21, 2025 | 57.88 | 58.20 | 57.66 | 57.98 | 57.98 | -0.38% | 1,081,200 |
| Aug 20, 2025 | 58.23 | 58.38 | 57.86 | 58.20 | 58.20 | 0.12% | 1,320,300 |
| Aug 19, 2025 | 57.93 | 58.68 | 57.93 | 58.13 | 58.13 | 0.10% | 2,207,021 |
| Aug 18, 2025 | 57.69 | 58.08 | 57.46 | 58.07 | 58.07 | 0.40% | 861,213 |
| Aug 15, 2025 | 59.00 | 59.00 | 57.81 | 57.84 | 57.84 | -1.72% | 1,607,700 |
| Aug 14, 2025 | 58.24 | 58.88 | 58.03 | 58.85 | 58.85 | -0.02% | 2,044,200 |
| 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 |