Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 64.44 | 65.76 | 64.30 | 65.23 | 2871751.0 | 1.13% |
| >>> | 2026-02-02 | 63.47 | 64.89 | 63.28 | 64.50 | 2848400.0 | 1.46% |
| >>> | 2026-01-30 | 63.55 | 63.96 | 62.97 | 63.57 | 2380600.0 | -0.75% |
| >>> | 2026-01-29 | 63.27 | 64.07 | 63.04 | 64.05 | 1457700.0 | 1.67% |
| >>> | 2026-01-28 | 63.30 | 63.71 | 62.84 | 63.00 | 1888000.0 | -0.51% |
| >>> | 2026-01-27 | 63.33 | 63.61 | 62.92 | 63.32 | 904100.0 | 0.29% |
| >>> | 2026-01-26 | 62.83 | 63.36 | 62.47 | 63.14 | 2246900.0 | 0.56% |
| >>> | 2026-01-23 | 64.58 | 64.58 | 62.63 | 62.79 | 3276200.0 | -3.15% |
| >>> | 2026-01-22 | 64.95 | 65.82 | 64.67 | 64.83 | 3675200.0 | 0.08% |
| >>> | 2026-01-21 | 62.73 | 65.07 | 62.73 | 64.78 | 2466900.0 | 3.93% |
| >>> | 2026-01-20 | 62.31 | 63.19 | 62.15 | 62.33 | 1829500.0 | -1.47% |
| >>> | 2026-01-16 | 63.41 | 63.82 | 63.19 | 63.26 | 1980800.0 | -0.47% |
| >>> | 2026-01-15 | 62.62 | 63.89 | 62.62 | 63.56 | 1279100.0 | 1.78% |
| >>> | 2026-01-14 | 61.73 | 62.61 | 61.47 | 62.45 | 1603500.0 | 0.95% |
| >>> | 2026-01-13 | 62.63 | 62.79 | 61.78 | 61.86 | 1573700.0 | -0.94% |
| >>> | 2026-01-12 | 62.64 | 62.87 | 62.20 | 62.45 | 1510500.0 | -1.26% |
| >>> | 2026-01-09 | 63.80 | 64.11 | 63.13 | 63.25 | 1324600.0 | -0.47% |
| >>> | 2026-01-08 | 62.14 | 64.02 | 62.14 | 63.55 | 2104900.0 | 1.78% |
| >>> | 2026-01-07 | 62.84 | 63.12 | 61.94 | 62.44 | 2142700.0 | -0.81% |
| >>> | 2026-01-06 | 62.19 | 63.05 | 61.94 | 62.95 | 1249100.0 | 0.87% |
| >>> | 2026-01-05 | 60.99 | 63.02 | 60.95 | 62.41 | 2021300.0 | 2.03% |
| >>> | 2026-01-02 | 60.73 | 61.42 | 60.02 | 61.17 | 1688600.0 | 0.79% |
| >>> | 2025-12-31 | 61.35 | 61.50 | 60.66 | 60.69 | 1154700.0 | -0.93% |
| >>> | 2025-12-30 | 61.70 | 61.71 | 61.23 | 61.26 | 1546600.0 | -0.65% |
| >>> | 2025-12-29 | 62.18 | 62.44 | 61.58 | 61.66 | 992100.0 | -0.88% |
| >>> | 2025-12-26 | 62.39 | 62.52 | 61.93 | 62.21 | 867800.0 | -0.21% |
| >>> | 2025-12-24 | 62.29 | 62.53 | 62.03 | 62.34 | 825300.0 | 0.14% |
| >>> | 2025-12-23 | 62.52 | 62.75 | 62.21 | 62.25 | 751100.0 | -0.53% |
| >>> | 2025-12-22 | 62.34 | 62.87 | 62.25 | 62.58 | 1491500.0 | 0.59% |
| >>> | 2025-12-19 | 62.36 | 62.69 | 61.93 | 62.21 | 1952600.0 | -0.22% |
| >>> | 2025-12-18 | 62.67 | 62.86 | 62.07 | 62.35 | 1304300.0 | 0.27% |
| >>> | 2025-12-17 | 61.98 | 62.87 | 61.98 | 62.18 | 2002900.0 | 0.29% |
| >>> | 2025-12-16 | 62.34 | 62.45 | 61.72 | 62.00 | 938000.0 | -0.4% |
| >>> | 2025-12-15 | 62.44 | 62.80 | 61.96 | 62.25 | 1154800.0 | 0.29% |
| >>> | 2025-12-12 | 62.59 | 62.61 | 61.75 | 62.07 | 1519400.0 | -1.15% |
| >>> | 2025-12-11 | 62.22 | 63.21 | 62.22 | 62.79 | 2122100.0 | 0.69% |
| >>> | 2025-12-10 | 60.28 | 62.68 | 60.28 | 62.36 | 2449900.0 | 3.28% |
| >>> | 2025-12-09 | 60.39 | 61.16 | 60.34 | 60.38 | 930400.0 | -0.07% |
| >>> | 2025-12-08 | 60.49 | 60.85 | 60.23 | 60.42 | 1357600.0 | 0.17% |
| >>> | 2025-12-05 | 60.21 | 60.60 | 60.16 | 60.32 | 1235900.0 | -0.23% |
| >>> | 2025-12-04 | 60.07 | 60.75 | 59.96 | 60.46 | 1877100.0 | 0.32% |
| >>> | 2025-12-03 | 59.22 | 60.39 | 59.21 | 60.27 | 1297600.0 | 1.93% |
| >>> | 2025-12-02 | 59.64 | 59.83 | 59.11 | 59.13 | 1725300.0 | -0.59% |
| >>> | 2025-12-01 | 58.70 | 59.74 | 58.70 | 59.48 | 855600.0 | 0.85% |
| >>> | 2025-11-28 | 59.18 | 59.32 | 58.92 | 58.98 | 509000.0 | -0.3% |
| >>> | 2025-11-26 | 59.17 | 59.65 | 59.01 | 59.16 | 925000.0 | -0.27% |
| >>> | 2025-11-25 | 58.03 | 59.62 | 58.02 | 59.32 | 1644900.0 | 2.74% |
| >>> | 2025-11-24 | 57.56 | 57.96 | 57.22 | 57.74 | 1605400.0 | 0.14% |
| >>> | 2025-11-21 | 56.30 | 58.13 | 56.22 | 57.66 | 2767900.0 | 3.06% |
| >>> | 2025-11-20 | 56.77 | 57.46 | 55.87 | 55.95 | 1863900.0 | -0.43% |
| >>> | 2025-11-19 | 55.72 | 56.32 | 55.65 | 56.19 | 1103600.0 | 0.99% |
| >>> | 2025-11-18 | 54.88 | 56.10 | 54.85 | 55.64 | 1749900.0 | 0.82% |
| >>> | 2025-11-17 | 57.08 | 57.14 | 55.03 | 55.19 | 1877200.0 | -3.62% |
| >>> | 2025-11-14 | 56.82 | 57.35 | 56.43 | 57.26 | 1245300.0 | 0.19% |
| >>> | 2025-11-13 | 57.71 | 58.13 | 56.97 | 57.15 | 3672800.0 | -1.41% |
| >>> | 2025-11-12 | 57.95 | 58.75 | 57.91 | 57.97 | 2357100.0 | 0.12% |
| >>> | 2025-11-11 | 57.71 | 58.19 | 57.45 | 57.90 | 1300000.0 | 0.38% |
| >>> | 2025-11-10 | 57.63 | 58.04 | 57.23 | 57.68 | 1695000.0 | 0.4% |
| >>> | 2025-11-07 | 56.52 | 57.45 | 56.24 | 57.45 | 2639300.0 | 1.32% |
| >>> | 2025-11-06 | 57.05 | 57.35 | 56.46 | 56.70 | 1656200.0 | -0.79% |
| >>> | 2025-11-05 | 56.73 | 57.61 | 56.45 | 57.15 | 1623100.0 | 0.74% |
| >>> | 2025-11-04 | 56.53 | 56.91 | 56.05 | 56.73 | 2102500.0 | -0.18% |
| >>> | 2025-11-03 | 56.46 | 56.84 | 55.84 | 56.83 | 1963300.0 | 0.16% |
| >>> | 2025-10-31 | 56.27 | 56.81 | 55.82 | 56.74 | 1553800.0 | 0.28% |
| >>> | 2025-10-30 | 56.33 | 57.36 | 56.32 | 56.58 | 1634000.0 | 0.18% |
| >>> | 2025-10-29 | 57.10 | 57.76 | 56.14 | 56.48 | 2211100.0 | -1.71% |
| >>> | 2025-10-28 | 57.61 | 57.83 | 57.14 | 57.46 | 1039200.0 | -0.47% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice