Historical Data: KBE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 63.00 63.01 62.16 62.48 1417922 -0.49%
>>> 2025-12-11 62.22 63.21 62.22 62.79 2122100 0.69%
>>> 2025-12-10 60.28 62.68 60.28 62.36 2449900 3.28%
>>> 2025-12-09 60.39 61.16 60.34 60.38 930400 -0.07%
>>> 2025-12-08 60.49 60.85 60.23 60.42 1357600 0.17%
>>> 2025-12-05 60.21 60.60 60.16 60.32 1235900 -0.23%
>>> 2025-12-04 60.07 60.75 59.96 60.46 1877100 0.32%
>>> 2025-12-03 59.22 60.39 59.21 60.27 1297600 1.93%
>>> 2025-12-02 59.64 59.83 59.11 59.13 1725300 -0.59%
>>> 2025-12-01 58.70 59.74 58.70 59.48 855600 0.85%
>>> 2025-11-28 59.18 59.32 58.92 58.98 509000 -0.3%
>>> 2025-11-26 59.17 59.65 59.01 59.16 925000 -0.27%
>>> 2025-11-25 58.03 59.62 58.02 59.32 1644900 2.74%
>>> 2025-11-24 57.56 57.96 57.22 57.74 1605400 0.14%
>>> 2025-11-21 56.30 58.13 56.22 57.66 2767900 3.06%
>>> 2025-11-20 56.77 57.46 55.87 55.95 1863900 -0.43%
>>> 2025-11-19 55.72 56.32 55.65 56.19 1103600 0.99%
>>> 2025-11-18 54.88 56.10 54.85 55.64 1749900 0.82%
>>> 2025-11-17 57.08 57.14 55.03 55.19 1877200 -3.62%
>>> 2025-11-14 56.82 57.35 56.43 57.26 1245300 0.19%
>>> 2025-11-13 57.71 58.13 56.97 57.15 3672800 -1.41%
>>> 2025-11-12 57.95 58.75 57.91 57.97 2357100 0.12%
>>> 2025-11-11 57.71 58.19 57.45 57.90 1300000 0.38%
>>> 2025-11-10 57.63 58.04 57.23 57.68 1695000 0.4%
>>> 2025-11-07 56.52 57.45 56.24 57.45 2639300 1.32%
>>> 2025-11-06 57.05 57.35 56.46 56.70 1656200 -0.79%
>>> 2025-11-05 56.73 57.61 56.45 57.15 1623100 0.74%
>>> 2025-11-04 56.53 56.91 56.05 56.73 2102500 -0.18%
>>> 2025-11-03 56.46 56.84 55.84 56.83 1963300 0.16%
>>> 2025-10-31 56.27 56.81 55.82 56.74 1553800 0.28%
>>> 2025-10-30 56.33 57.36 56.32 56.58 1634000 0.18%
>>> 2025-10-29 57.10 57.76 56.14 56.48 2211100 -1.71%
>>> 2025-10-28 57.61 57.83 57.14 57.46 1039200 -0.47%
>>> 2025-10-27 58.08 58.31 57.52 57.73 1448700 -0.12%
>>> 2025-10-24 57.46 58.12 57.43 57.80 2093600 1.56%
>>> 2025-10-23 57.08 57.28 56.49 56.91 3074400 -0.23%
>>> 2025-10-22 57.23 57.59 56.75 57.04 1948700 -0.23%
>>> 2025-10-21 57.02 57.47 56.81 57.17 925600 0.03%
>>> 2025-10-20 56.32 57.32 56.08 57.15 2062500 2.31%
>>> 2025-10-17 55.68 56.03 54.91 55.86 4347400 1.4%
>>> 2025-10-16 57.93 57.93 54.64 55.09 4106800 -5.42%
>>> 2025-10-15 59.69 59.71 57.98 58.25 1965800 -1.82%
>>> 2025-10-14 57.21 59.69 57.21 59.33 3109300 3.02%
>>> 2025-10-13 57.36 57.69 56.84 57.59 1804200 1.97%
>>> 2025-10-10 58.93 59.30 56.45 56.48 4337300 -3.85%
>>> 2025-10-09 58.98 59.19 58.42 58.74 1353500 -0.39%
>>> 2025-10-08 59.51 59.53 58.90 58.97 1314100 -0.56%
>>> 2025-10-07 59.79 60.06 59.17 59.30 1432800 -0.55%
>>> 2025-10-06 59.74 60.46 59.16 59.63 2938100 0.59%
>>> 2025-10-03 58.96 59.75 58.96 59.28 1403900 0.68%
>>> 2025-10-02 58.88 59.18 58.39 58.88 2646500 -0.32%
>>> 2025-10-01 59.14 59.44 58.55 59.07 1951100 -0.59%
>>> 2025-09-30 59.82 60.09 58.73 59.42 1830500 -0.7%
>>> 2025-09-29 60.47 60.47 59.42 59.84 910300 -0.85%
>>> 2025-09-26 60.11 60.72 59.84 60.35 818800 0.68%
>>> 2025-09-25 59.76 60.16 59.47 59.94 1237400 -0.15%
>>> 2025-09-24 60.30 60.64 59.77 60.03 1173200 -0.33%
>>> 2025-09-23 60.43 61.36 60.13 60.23 1460600 -0.17%
>>> 2025-09-22 60.72 60.94 60.05 60.33 1028000 -1.07%
>>> 2025-09-19 61.71 61.71 60.76 60.98 2460700 -1.04%
>>> 2025-09-18 60.44 61.67 60.23 61.62 1419100 2.43%
>>> 2025-09-17 59.77 61.43 59.65 60.16 2618600 1.09%
>>> 2025-09-16 60.05 60.05 58.92 59.51 1809200 -0.98%
>>> 2025-09-15 60.81 60.96 60.00 60.10 1498700 -1.46%
>>> 2025-09-12 61.02 61.34 60.76 60.99 909200 -0.29%
>>> 2025-09-11 60.84 61.34 60.51 61.17 1499700 0.64%
>>> 2025-09-10 60.73 61.24 60.56 60.78 1572500 0.15%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice