Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 65.91 | 66.32 | 65.48 | 65.71 | 1450512.0 | 0.54% |
| >>> | 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% |
| >>> | 2026-04-27 | 63.51 | 64.61 | 63.51 | 64.38 | 1454100.0 | 1.39% |
| >>> | 2026-04-24 | 64.15 | 64.29 | 63.38 | 63.50 | 1974500.0 | -1.29% |
| >>> | 2026-04-23 | 63.93 | 64.43 | 63.47 | 64.33 | 2019700.0 | 0.88% |
| >>> | 2026-04-22 | 64.31 | 64.49 | 63.57 | 63.77 | 1968400.0 | -0.59% |
| >>> | 2026-04-21 | 64.72 | 65.22 | 63.98 | 64.15 | 1632800.0 | -1.05% |
| >>> | 2026-04-20 | 64.21 | 65.16 | 64.21 | 64.83 | 1705700.0 | 0.42% |
| >>> | 2026-04-17 | 63.82 | 65.44 | 63.82 | 64.56 | 2344000.0 | 2.3% |
| >>> | 2026-04-16 | 63.21 | 63.56 | 62.95 | 63.11 | 2183800.0 | -0.38% |
| >>> | 2026-04-15 | 63.43 | 63.63 | 62.83 | 63.35 | 1496600.0 | 0.0% |
| >>> | 2026-04-14 | 63.26 | 63.62 | 62.76 | 63.35 | 1498400.0 | -0.03% |
| >>> | 2026-04-13 | 62.53 | 63.45 | 62.24 | 63.37 | 3607300.0 | 0.84% |
| >>> | 2026-04-10 | 63.47 | 63.59 | 62.76 | 62.84 | 1219000.0 | -1.19% |
| >>> | 2026-04-09 | 62.33 | 63.83 | 62.32 | 63.60 | 1982500.0 | 1.44% |
| >>> | 2026-04-08 | 62.63 | 63.39 | 62.42 | 62.70 | 2284600.0 | 2.87% |
| >>> | 2026-04-07 | 60.73 | 61.15 | 60.51 | 60.95 | 2258000.0 | 0.13% |
| >>> | 2026-04-06 | 60.20 | 60.99 | 60.00 | 60.87 | 1212200.0 | 1.05% |
| >>> | 2026-04-02 | 59.12 | 60.31 | 58.83 | 60.24 | 1376300.0 | 0.23% |
| >>> | 2026-04-01 | 59.99 | 60.67 | 59.79 | 60.10 | 2708100.0 | 0.92% |
| >>> | 2026-03-31 | 58.99 | 59.91 | 58.52 | 59.55 | 3401900.0 | 2.51% |
| >>> | 2026-03-30 | 58.37 | 58.63 | 57.91 | 58.09 | 1202200.0 | 0.36% |
| >>> | 2026-03-27 | 58.67 | 58.78 | 57.75 | 57.88 | 2026500.0 | -2.05% |
| >>> | 2026-03-26 | 58.73 | 59.32 | 58.57 | 59.09 | 1698700.0 | -0.17% |
| >>> | 2026-03-25 | 59.45 | 59.79 | 58.56 | 59.19 | 2083700.0 | 0.49% |
| >>> | 2026-03-24 | 57.80 | 59.46 | 57.80 | 58.90 | 2876800.0 | 0.74% |
| >>> | 2026-03-23 | 58.89 | 59.68 | 58.44 | 58.47 | 4149900.0 | 1.67% |
| >>> | 2026-03-20 | 57.51 | 57.80 | 57.00 | 57.51 | 5272600.0 | -0.16% |
| >>> | 2026-03-19 | 56.80 | 57.99 | 56.46 | 57.60 | 2413400.0 | 0.66% |
| >>> | 2026-03-18 | 57.68 | 57.92 | 57.09 | 57.22 | 2634300.0 | -1.14% |
| >>> | 2026-03-17 | 58.38 | 58.72 | 57.66 | 57.88 | 1866300.0 | 0.1% |
| >>> | 2026-03-16 | 58.14 | 58.55 | 57.80 | 57.82 | 1906100.0 | 0.0% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice