Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 57.85 | 58.13 | 57.33 | 57.85 | 5037555.0 | -0.16% |
| >>> | 2026-03-19 | 57.13 | 58.33 | 56.79 | 57.94 | 2413400.0 | 0.68% |
| >>> | 2026-03-18 | 58.02 | 58.26 | 57.42 | 57.55 | 2634300.0 | -1.15% |
| >>> | 2026-03-17 | 58.72 | 59.06 | 58.00 | 58.22 | 1866300.0 | 0.1% |
| >>> | 2026-03-16 | 58.48 | 58.89 | 58.14 | 58.16 | 1906100.0 | 0.59% |
| >>> | 2026-03-13 | 58.54 | 58.77 | 57.75 | 57.82 | 2007000.0 | -0.43% |
| >>> | 2026-03-12 | 57.56 | 58.42 | 57.27 | 58.07 | 3049100.0 | -1.01% |
| >>> | 2026-03-11 | 58.97 | 59.22 | 58.10 | 58.66 | 2431900.0 | -1.13% |
| >>> | 2026-03-10 | 59.28 | 60.54 | 58.62 | 59.33 | 2474600.0 | -0.15% |
| >>> | 2026-03-09 | 58.60 | 59.76 | 57.24 | 59.42 | 5286700.0 | -0.22% |
| >>> | 2026-03-06 | 59.31 | 59.64 | 58.18 | 59.55 | 4184100.0 | -2.3% |
| >>> | 2026-03-05 | 61.26 | 61.55 | 60.33 | 60.95 | 2251500.0 | -1.42% |
| >>> | 2026-03-04 | 61.80 | 62.08 | 61.30 | 61.83 | 2718000.0 | 0.52% |
| >>> | 2026-03-03 | 60.37 | 61.96 | 59.81 | 61.51 | 3660900.0 | -0.61% |
| >>> | 2026-03-02 | 60.04 | 62.28 | 59.59 | 61.89 | 3181900.0 | 1.38% |
| >>> | 2026-02-27 | 63.03 | 63.20 | 60.62 | 61.05 | 4596800.0 | -4.95% |
| >>> | 2026-02-26 | 63.94 | 64.97 | 63.41 | 64.23 | 2759800.0 | 0.69% |
| >>> | 2026-02-25 | 63.22 | 63.91 | 62.87 | 63.79 | 1890200.0 | 1.74% |
| >>> | 2026-02-24 | 62.58 | 63.02 | 62.14 | 62.70 | 2083500.0 | 0.05% |
| >>> | 2026-02-23 | 65.34 | 65.73 | 62.30 | 62.67 | 2728500.0 | -4.35% |
| >>> | 2026-02-20 | 64.66 | 65.58 | 64.22 | 65.52 | 1945900.0 | 0.92% |
| >>> | 2026-02-19 | 64.81 | 65.11 | 64.33 | 64.92 | 1411700.0 | -0.63% |
| >>> | 2026-02-18 | 65.37 | 66.39 | 65.13 | 65.33 | 1302100.0 | -0.06% |
| >>> | 2026-02-17 | 65.23 | 66.10 | 64.88 | 65.37 | 1785400.0 | 0.43% |
| >>> | 2026-02-13 | 64.53 | 65.39 | 63.86 | 65.09 | 1848000.0 | 0.59% |
| >>> | 2026-02-12 | 66.16 | 66.67 | 63.86 | 64.71 | 2734500.0 | -1.55% |
| >>> | 2026-02-11 | 67.13 | 67.69 | 65.44 | 65.73 | 1907100.0 | -1.41% |
| >>> | 2026-02-10 | 67.07 | 67.57 | 66.03 | 66.67 | 1714500.0 | -0.86% |
| >>> | 2026-02-09 | 67.17 | 67.75 | 67.02 | 67.25 | 1280300.0 | -0.24% |
| >>> | 2026-02-06 | 66.81 | 67.70 | 66.70 | 67.41 | 1272300.0 | 1.94% |
| >>> | 2026-02-05 | 66.17 | 66.77 | 65.50 | 66.13 | 3041500.0 | -0.23% |
| >>> | 2026-02-04 | 65.50 | 66.95 | 65.50 | 66.28 | 2702000.0 | 1.61% |
| >>> | 2026-02-03 | 64.44 | 65.76 | 64.30 | 65.23 | 2917100.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice