(XB)
AMEX: XB
· Real-Time Price · USD
39.51
-0.02 (-0.05%)
At close: Aug 15, 2025, 3:54 PM
39.53
0.06%
After-hours: Aug 15, 2025, 05:16 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.57 | 39.57 | 39.51 | 39.53 | 39.53 | 0.00% | 1,908 |
| Aug 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.30% | 229 |
| Aug 13, 2025 | 39.61 | 39.71 | 39.61 | 39.65 | 39.65 | 0.20% | 4,500 |
| Aug 12, 2025 | 39.52 | 39.58 | 39.51 | 39.57 | 39.57 | 0.30% | 4,300 |
| Aug 11, 2025 | 39.48 | 39.49 | 39.45 | 39.45 | 39.45 | 0.03% | 1,907 |
| Aug 8, 2025 | 39.46 | 39.47 | 39.44 | 39.44 | 39.44 | 0.03% | 1,500 |
| Aug 7, 2025 | 39.49 | 39.49 | 39.43 | 39.43 | 39.43 | -0.15% | 1,646 |
| Aug 6, 2025 | 39.46 | 39.51 | 39.44 | 39.49 | 39.49 | 0.15% | 1,700 |
| Aug 5, 2025 | 39.40 | 39.43 | 39.31 | 39.43 | 39.43 | 0.00% | 2,322 |
| Aug 4, 2025 | 39.42 | 39.44 | 39.37 | 39.43 | 39.43 | 0.25% | 2,134 |
| Aug 1, 2025 | 39.35 | 39.35 | 39.31 | 39.33 | 39.33 | -0.68% | 16,300 |
| Jul 31, 2025 | 39.61 | 39.61 | 39.60 | 39.60 | 39.35 | 0.10% | 700 |
| Jul 30, 2025 | 39.58 | 39.58 | 39.52 | 39.56 | 39.32 | -0.20% | 1,000 |
| Jul 29, 2025 | 39.62 | 39.66 | 39.52 | 39.64 | 39.39 | 0.00% | 4,810 |
| Jul 28, 2025 | 39.65 | 39.65 | 39.64 | 39.64 | 39.39 | -0.18% | 416 |
| Jul 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.46 | 0.20% | 245 |
| Jul 24, 2025 | 39.61 | 39.65 | 39.56 | 39.63 | 39.38 | -0.10% | 4,201 |
| Jul 23, 2025 | 39.67 | 39.68 | 39.61 | 39.67 | 39.42 | 0.10% | 1,416 |
| Jul 22, 2025 | 39.62 | 39.66 | 39.60 | 39.63 | 39.39 | 0.05% | 2,841 |
| Jul 21, 2025 | 39.62 | 39.62 | 39.61 | 39.61 | 39.36 | 0.23% | 941 |