(KBWB)
65.16
-3.19 (-4.67%)
At close: Mar 04, 2025, 3:59 PM
66.00
1.29%
After-hours: Mar 04, 2025, 06:22 PM EST
KBWB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 69.86 | 70.29 | 67.69 | 68.35 | -1.25 | -1.80% | 1,016,730 |
| Feb 28, 2025 | 68.45 | 69.66 | 68.19 | 69.60 | 1.41 | 2.07% | 2,648,912 |
| Feb 27, 2025 | 68.46 | 69.39 | 67.95 | 68.19 | -0.01 | -0.01% | 1,895,621 |
| Feb 26, 2025 | 68.23 | 69.00 | 67.98 | 68.20 | 0.32 | 0.47% | 2,164,615 |
| Feb 25, 2025 | 68.78 | 69.11 | 67.05 | 67.88 | -0.69 | -1.01% | 1,311,368 |
| Feb 24, 2025 | 69.25 | 69.53 | 67.95 | 68.57 | -0.37 | -0.54% | 966,700 |
| Feb 21, 2025 | 70.40 | 70.57 | 68.73 | 68.94 | -1.29 | -1.84% | 4,481,719 |
| Feb 20, 2025 | 71.73 | 72.01 | 69.57 | 70.23 | -1.73 | -2.40% | 1,373,300 |
| Feb 19, 2025 | 71.80 | 72.10 | 71.35 | 71.96 | -0.20 | -0.28% | 956,130 |
| Feb 18, 2025 | 71.45 | 72.16 | 71.34 | 72.16 | 0.76 | 1.06% | 1,010,317 |
| Feb 14, 2025 | 70.73 | 71.61 | 70.73 | 71.40 | 0.80 | 1.13% | 803,846 |
| Feb 13, 2025 | 70.76 | 70.76 | 70.06 | 70.60 | 0.14 | 0.20% | 2,170,539 |
| Feb 12, 2025 | 70.50 | 70.63 | 69.94 | 70.46 | -0.60 | -0.84% | 2,372,326 |
| Feb 11, 2025 | 70.28 | 71.13 | 70.07 | 71.06 | 0.49 | 0.69% | 4,430,505 |
| Feb 10, 2025 | 71.92 | 71.92 | 70.29 | 70.57 | -1.13 | -1.58% | 1,874,305 |
| Feb 7, 2025 | 72.39 | 72.39 | 71.44 | 71.70 | -0.51 | -0.71% | 1,801,721 |
| Feb 6, 2025 | 71.67 | 72.24 | 71.38 | 72.21 | 1.03 | 1.45% | 1,216,369 |
| Feb 5, 2025 | 70.87 | 71.21 | 70.36 | 71.18 | 0.64 | 0.91% | 1,061,887 |
| Feb 4, 2025 | 70.32 | 70.95 | 70.24 | 70.54 | 0.48 | 0.69% | 843,416 |
| Feb 3, 2025 | 69.56 | 70.44 | 69.01 | 70.06 | -1.04 | -1.46% | 2,544,500 |
| Jan 31, 2025 | 71.44 | 71.77 | 70.86 | 71.10 | -0.39 | -0.55% | 1,086,964 |
| Jan 30, 2025 | 71.51 | 71.98 | 70.99 | 71.49 | 0.58 | 0.82% | 1,588,536 |
| Jan 29, 2025 | 70.85 | 72.03 | 70.80 | 70.91 | 0.03 | 0.04% | 1,696,459 |
| Jan 28, 2025 | 70.72 | 71.12 | 70.38 | 70.88 | -0.04 | -0.06% | 1,497,779 |
| Jan 27, 2025 | 70.55 | 70.98 | 70.14 | 70.92 | 0.31 | 0.44% | 1,268,600 |
| Jan 24, 2025 | 70.03 | 71.02 | 69.89 | 70.61 | 0.28 | 0.40% | 1,205,313 |
| Jan 23, 2025 | 70.08 | 70.75 | 70.08 | 70.33 | 0.42 | 0.60% | 1,267,743 |
| Jan 22, 2025 | 70.42 | 70.42 | 69.66 | 69.91 | -0.63 | -0.89% | 1,968,845 |
| Jan 21, 2025 | 70.10 | 70.65 | 69.75 | 70.54 | 0.63 | 0.90% | 3,772,244 |
| Jan 17, 2025 | 69.20 | 69.95 | 68.79 | 69.91 | 0.87 | 1.26% | 3,774,300 |
| Jan 16, 2025 | 68.86 | 69.35 | 68.37 | 69.04 | -0.14 | -0.20% | 2,553,195 |
| Jan 15, 2025 | 68.76 | 69.41 | 68.34 | 69.18 | 2.70 | 4.06% | 4,598,150 |
| Jan 14, 2025 | 65.84 | 66.61 | 65.69 | 66.48 | 1.09 | 1.67% | 1,699,600 |
| Jan 13, 2025 | 64.49 | 65.44 | 64.30 | 65.39 | 0.82 | 1.27% | 791,100 |
| Jan 10, 2025 | 65.96 | 65.96 | 64.30 | 64.57 | -1.78 | -2.68% | 1,106,914 |
| Jan 8, 2025 | 66.43 | 66.47 | 65.63 | 66.35 | -0.12 | -0.18% | 684,600 |
| Jan 7, 2025 | 67.33 | 67.39 | 65.97 | 66.47 | -0.14 | -0.21% | 1,815,171 |
| Jan 6, 2025 | 66.73 | 67.66 | 66.37 | 66.61 | 0.54 | 0.82% | 1,269,100 |
| Jan 3, 2025 | 65.79 | 66.07 | 64.87 | 66.07 | 0.79 | 1.21% | 1,526,528 |
| Jan 2, 2025 | 65.89 | 66.22 | 64.93 | 65.28 | -0.07 | -0.11% | 1,169,345 |
| Dec 31, 2024 | 65.67 | 65.90 | 65.11 | 65.35 | 0.01 | 0.02% | 835,443 |
| Dec 30, 2024 | 65.11 | 65.63 | 64.64 | 65.34 | -0.45 | -0.68% | 721,443 |
| Dec 27, 2024 | 65.86 | 66.52 | 65.41 | 65.79 | -0.55 | -0.83% | 597,327 |
| Dec 26, 2024 | 65.95 | 66.41 | 65.69 | 66.34 | 0.16 | 0.24% | 386,414 |
| Dec 24, 2024 | 65.49 | 66.18 | 65.42 | 66.18 | 0.83 | 1.27% | 233,130 |
| Dec 23, 2024 | 64.91 | 65.41 | 64.63 | 65.35 | -0.18 | -0.27% | 2,182,900 |
| Dec 20, 2024 | 64.14 | 65.94 | 64.00 | 65.53 | 1.32 | 2.06% | 2,862,438 |
| Dec 19, 2024 | 65.11 | 65.75 | 64.15 | 64.21 | -0.01 | -0.02% | 3,595,100 |
| Dec 18, 2024 | 67.22 | 67.46 | 64.13 | 64.22 | -2.86 | -4.26% | 4,707,100 |
| Dec 17, 2024 | 67.83 | 67.83 | 66.79 | 67.08 | -1.00 | -1.47% | 1,764,600 |