(KBWB)
NASDAQ: KBWB
· Real-Time Price · USD
73.61
-1.43 (-1.91%)
At close: Aug 15, 2025, 3:59 PM
73.87
0.36%
After-hours: Aug 15, 2025, 07:20 PM EDT
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.04 | 75.11 | 73.58 | 73.59 | 73.59 | -1.93% | 1,934,345 |
| Aug 14, 2025 | 73.98 | 75.11 | 73.83 | 75.04 | 75.04 | 0.90% | 1,421,500 |
| Aug 13, 2025 | 74.50 | 74.72 | 73.29 | 74.37 | 74.37 | 0.26% | 4,262,616 |
| Aug 12, 2025 | 72.81 | 74.24 | 72.81 | 74.18 | 74.18 | 2.47% | 1,737,698 |
| Aug 11, 2025 | 72.80 | 72.94 | 72.15 | 72.39 | 72.39 | -0.32% | 2,338,600 |
| Aug 8, 2025 | 72.31 | 72.97 | 71.82 | 72.62 | 72.62 | 1.21% | 1,400,800 |
| Aug 7, 2025 | 72.82 | 72.95 | 71.61 | 71.75 | 71.75 | -0.82% | 1,292,600 |
| Aug 6, 2025 | 72.67 | 72.92 | 72.30 | 72.34 | 72.34 | -0.19% | 952,500 |
| Aug 5, 2025 | 72.77 | 72.96 | 71.39 | 72.48 | 72.48 | -0.30% | 1,576,826 |
| Aug 4, 2025 | 72.15 | 72.75 | 72.04 | 72.70 | 72.70 | 1.28% | 2,317,400 |
| Aug 1, 2025 | 72.09 | 72.29 | 70.68 | 71.78 | 71.78 | -2.37% | 2,386,328 |
| Jul 31, 2025 | 73.92 | 74.49 | 73.32 | 73.52 | 73.52 | -1.24% | 3,214,698 |
| Jul 30, 2025 | 74.69 | 75.17 | 73.95 | 74.44 | 74.44 | -0.28% | 1,327,115 |
| Jul 29, 2025 | 74.98 | 75.12 | 74.31 | 74.65 | 74.65 | 0.04% | 819,700 |
| Jul 28, 2025 | 74.94 | 75.10 | 74.30 | 74.62 | 74.62 | -0.53% | 489,100 |
| Jul 25, 2025 | 74.56 | 75.07 | 73.90 | 75.02 | 75.02 | 0.63% | 947,030 |
| Jul 24, 2025 | 74.77 | 75.35 | 74.50 | 74.55 | 74.55 | -0.24% | 1,455,400 |
| Jul 23, 2025 | 74.44 | 74.81 | 73.97 | 74.73 | 74.73 | 0.95% | 4,155,026 |
| Jul 22, 2025 | 73.64 | 74.37 | 73.29 | 74.03 | 74.03 | 0.63% | 1,412,400 |
| Jul 21, 2025 | 73.77 | 74.55 | 73.52 | 73.57 | 73.57 | -0.28% | 1,053,035 |