Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 69.82 | 70.70 | 69.79 | 70.52 | 1131025.0 | 1.25% |
| >>> | 2026-07-31 | 69.65 | 69.99 | 68.99 | 69.65 | 1653800.0 | 0.24% |
| >>> | 2026-07-30 | 69.70 | 70.20 | 69.22 | 69.48 | 1140300.0 | -0.24% |
| >>> | 2026-07-29 | 69.86 | 70.43 | 69.44 | 69.65 | 1914200.0 | -0.92% |
| >>> | 2026-07-28 | 69.46 | 70.41 | 69.38 | 70.30 | 1560600.0 | 1.56% |
| >>> | 2026-07-27 | 69.58 | 70.14 | 69.15 | 69.22 | 1013400.0 | -0.2% |
| >>> | 2026-07-24 | 68.94 | 69.75 | 68.73 | 69.36 | 969200.0 | 0.86% |
| >>> | 2026-07-23 | 68.58 | 68.79 | 67.86 | 68.77 | 1117400.0 | -0.81% |
| >>> | 2026-07-22 | 69.54 | 69.54 | 68.90 | 69.33 | 899900.0 | -0.32% |
| >>> | 2026-07-21 | 69.32 | 69.59 | 68.80 | 69.55 | 1033500.0 | 0.09% |
| >>> | 2026-07-20 | 70.29 | 70.55 | 69.30 | 69.49 | 2821700.0 | -1.07% |
| >>> | 2026-07-17 | 70.82 | 71.12 | 69.93 | 70.24 | 989600.0 | -1.47% |
| >>> | 2026-07-16 | 69.62 | 71.42 | 69.62 | 71.29 | 1112700.0 | 2.44% |
| >>> | 2026-07-15 | 68.92 | 69.92 | 68.92 | 69.59 | 1259200.0 | 1.18% |
| >>> | 2026-07-14 | 68.80 | 69.41 | 68.60 | 68.78 | 827700.0 | -0.06% |
| >>> | 2026-07-13 | 68.86 | 69.07 | 68.34 | 68.82 | 1147800.0 | 0.1% |
| >>> | 2026-07-10 | 68.61 | 68.93 | 68.30 | 68.75 | 1973100.0 | 0.63% |
| >>> | 2026-07-09 | 67.35 | 68.68 | 67.35 | 68.32 | 1727600.0 | 1.67% |
| >>> | 2026-07-08 | 68.32 | 68.34 | 66.91 | 67.20 | 3448100.0 | -2.25% |
| >>> | 2026-07-07 | 69.40 | 69.60 | 68.74 | 68.75 | 1092100.0 | -0.65% |
| >>> | 2026-07-06 | 68.55 | 69.26 | 68.48 | 69.20 | 1193600.0 | 0.85% |
| >>> | 2026-07-02 | 69.71 | 69.93 | 68.11 | 68.62 | 3645400.0 | -1.1% |
| >>> | 2026-07-01 | 68.26 | 69.65 | 68.16 | 69.38 | 5384800.0 | 1.7% |
| >>> | 2026-06-30 | 68.11 | 68.40 | 67.76 | 68.22 | 1837000.0 | 0.01% |
| >>> | 2026-06-29 | 68.29 | 68.54 | 67.81 | 68.21 | 1861700.0 | -0.31% |
| >>> | 2026-06-26 | 68.32 | 68.58 | 67.97 | 68.42 | 1213300.0 | 0.29% |
| >>> | 2026-06-25 | 67.79 | 68.68 | 67.53 | 68.22 | 1454100.0 | 1.08% |
| >>> | 2026-06-24 | 66.91 | 67.71 | 66.82 | 67.49 | 1571700.0 | 0.97% |
| >>> | 2026-06-23 | 65.92 | 66.92 | 65.82 | 66.84 | 1219800.0 | 1.33% |
| >>> | 2026-06-22 | 65.42 | 66.23 | 65.42 | 65.96 | 1019900.0 | 0.92% |
| >>> | 2026-06-18 | 65.56 | 65.97 | 65.13 | 65.36 | 1504300.0 | 0.0% |
| >>> | 2026-06-17 | 66.36 | 66.91 | 64.88 | 65.36 | 2264700.0 | -1.67% |
| >>> | 2026-06-16 | 66.61 | 67.04 | 66.28 | 66.47 | 1495000.0 | 0.57% |
| >>> | 2026-06-15 | 67.35 | 67.79 | 65.95 | 66.09 | 2765200.0 | -1.27% |
| >>> | 2026-06-12 | 66.38 | 67.13 | 66.18 | 66.94 | 1485200.0 | 1.44% |
| >>> | 2026-06-11 | 65.61 | 66.12 | 64.96 | 65.99 | 1520300.0 | 1.1% |
| >>> | 2026-06-10 | 65.33 | 65.96 | 65.06 | 65.27 | 2756400.0 | 0.28% |
| >>> | 2026-06-09 | 64.63 | 66.02 | 64.63 | 65.09 | 2222100.0 | 1.37% |
| >>> | 2026-06-08 | 64.36 | 64.85 | 64.13 | 64.21 | 1627000.0 | 0.14% |
| >>> | 2026-06-05 | 64.03 | 64.53 | 63.79 | 64.12 | 1950600.0 | 0.28% |
| >>> | 2026-06-04 | 62.65 | 64.07 | 62.65 | 63.94 | 1864900.0 | 3.01% |
| >>> | 2026-06-03 | 63.15 | 63.17 | 61.99 | 62.07 | 2596200.0 | -2.28% |
| >>> | 2026-06-02 | 62.29 | 63.69 | 62.28 | 63.52 | 1593400.0 | 1.58% |
| >>> | 2026-06-01 | 63.04 | 63.19 | 62.29 | 62.53 | 1301500.0 | -1.51% |
| >>> | 2026-05-29 | 63.34 | 63.87 | 63.22 | 63.49 | 1164600.0 | 0.02% |
| >>> | 2026-05-28 | 63.40 | 63.55 | 62.86 | 63.48 | 3058100.0 | -0.19% |
| >>> | 2026-05-27 | 64.32 | 64.59 | 63.41 | 63.60 | 2298500.0 | -1.0% |
| >>> | 2026-05-26 | 63.70 | 64.46 | 63.70 | 64.24 | 1350200.0 | 1.1% |
| >>> | 2026-05-22 | 63.53 | 63.80 | 63.34 | 63.54 | 1014600.0 | 0.13% |
| >>> | 2026-05-21 | 63.04 | 63.60 | 62.56 | 63.46 | 2590100.0 | 0.16% |
| >>> | 2026-05-20 | 62.15 | 63.58 | 61.76 | 63.36 | 1643300.0 | 2.23% |
| >>> | 2026-05-19 | 62.30 | 62.37 | 61.61 | 61.98 | 1982000.0 | -0.78% |
| >>> | 2026-05-18 | 61.76 | 62.70 | 61.73 | 62.47 | 3614500.0 | 1.28% |
| >>> | 2026-05-15 | 62.14 | 62.39 | 61.26 | 61.68 | 2916400.0 | -1.12% |
| >>> | 2026-05-14 | 62.26 | 62.85 | 62.26 | 62.38 | 2074600.0 | 0.97% |
| >>> | 2026-05-13 | 62.42 | 62.54 | 61.75 | 61.78 | 2441200.0 | -1.47% |
| >>> | 2026-05-12 | 62.95 | 63.06 | 61.63 | 62.70 | 5652300.0 | -0.35% |
| >>> | 2026-05-11 | 64.24 | 64.44 | 62.77 | 62.92 | 6033200.0 | -1.76% |
| >>> | 2026-05-08 | 64.25 | 64.45 | 63.90 | 64.05 | 3587200.0 | -0.09% |
| >>> | 2026-05-07 | 64.79 | 65.11 | 64.00 | 64.11 | 1420400.0 | -0.94% |
| >>> | 2026-05-06 | 64.66 | 65.20 | 64.57 | 64.72 | 1686600.0 | 1.0% |
| >>> | 2026-05-05 | 63.39 | 64.32 | 63.37 | 64.08 | 987700.0 | 1.23% |
| >>> | 2026-05-04 | 63.72 | 64.14 | 63.11 | 63.30 | 1082900.0 | -1.2% |
| >>> | 2026-05-01 | 64.33 | 64.66 | 63.59 | 64.07 | 1416500.0 | -0.19% |
| >>> | 2026-04-30 | 63.19 | 64.58 | 62.90 | 64.19 | 1289700.0 | 0.91% |
| >>> | 2026-04-29 | 64.34 | 64.63 | 63.45 | 63.61 | 1982600.0 | -1.55% |
| >>> | 2026-04-28 | 64.69 | 65.31 | 64.43 | 64.61 | 3579200.0 | 0.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice