Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 68.60 | 68.83 | 67.43 | 68.04 | 1032700.0 | 0.12% |
| >>> | 2026-09-10 | 67.58 | 67.96 | 67.02 | 67.96 | 1266200.0 | 0.43% |
| >>> | 2026-09-09 | 67.99 | 68.28 | 67.46 | 67.67 | 1234600.0 | -1.07% |
| >>> | 2026-09-08 | 69.01 | 69.14 | 68.34 | 68.40 | 1263200.0 | -1.36% |
| >>> | 2026-09-04 | 68.73 | 69.54 | 68.73 | 69.34 | 656400.0 | 0.33% |
| >>> | 2026-09-03 | 68.69 | 69.43 | 68.52 | 69.11 | 1003500.0 | 1.11% |
| >>> | 2026-09-02 | 67.29 | 68.92 | 67.25 | 68.35 | 1361200.0 | 2.09% |
| >>> | 2026-09-01 | 67.76 | 68.05 | 66.81 | 66.95 | 1235400.0 | -1.27% |
| >>> | 2026-08-31 | 68.29 | 68.30 | 67.76 | 67.81 | 1156900.0 | -0.95% |
| >>> | 2026-08-28 | 68.64 | 68.92 | 68.33 | 68.46 | 931300.0 | 0.06% |
| >>> | 2026-08-27 | 68.24 | 68.52 | 67.69 | 68.42 | 1874500.0 | -0.41% |
| >>> | 2026-08-26 | 68.66 | 68.90 | 68.24 | 68.70 | 1089400.0 | 0.38% |
| >>> | 2026-08-25 | 68.81 | 68.86 | 68.26 | 68.44 | 1682200.0 | -0.51% |
| >>> | 2026-08-24 | 68.78 | 69.45 | 68.65 | 68.79 | 675600.0 | 0.07% |
| >>> | 2026-08-21 | 69.05 | 69.23 | 68.35 | 68.74 | 1606000.0 | 0.17% |
| >>> | 2026-08-20 | 68.86 | 69.22 | 68.58 | 68.62 | 1157600.0 | -0.72% |
| >>> | 2026-08-19 | 70.84 | 70.90 | 69.01 | 69.12 | 2038600.0 | -2.1% |
| >>> | 2026-08-18 | 71.18 | 71.28 | 70.41 | 70.60 | 765300.0 | -0.65% |
| >>> | 2026-08-17 | 71.41 | 71.92 | 71.00 | 71.06 | 934300.0 | -0.85% |
| >>> | 2026-08-14 | 71.27 | 71.89 | 71.17 | 71.67 | 1050200.0 | 0.36% |
| >>> | 2026-08-13 | 71.32 | 71.72 | 71.14 | 71.41 | 1305800.0 | 0.55% |
| >>> | 2026-08-12 | 70.67 | 71.15 | 70.45 | 71.02 | 991300.0 | 0.72% |
| >>> | 2026-08-11 | 69.94 | 70.70 | 69.91 | 70.51 | 587500.0 | 0.81% |
| >>> | 2026-08-10 | 69.87 | 70.18 | 69.42 | 69.94 | 794200.0 | -0.04% |
| >>> | 2026-08-07 | 70.17 | 70.30 | 69.59 | 69.97 | 1248900.0 | -0.26% |
| >>> | 2026-08-06 | 71.32 | 71.48 | 70.08 | 70.15 | 1134800.0 | -1.2% |
| >>> | 2026-08-05 | 71.42 | 71.60 | 70.94 | 71.00 | 4005800.0 | -0.42% |
| >>> | 2026-08-04 | 70.59 | 71.76 | 70.46 | 71.30 | 1088900.0 | 1.11% |
| >>> | 2026-08-03 | 69.82 | 70.70 | 69.78 | 70.52 | 1144100.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice