Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 47.80 | 48.97 | 47.70 | 48.86 | 2041099 | 3.63% |
| >>> | 2024-07-10 | 46.26 | 47.18 | 46.20 | 47.15 | 1659200 | 2.01% |
| >>> | 2024-07-09 | 45.35 | 46.33 | 45.28 | 46.22 | 1328525 | 1.65% |
| >>> | 2024-07-08 | 45.73 | 46.13 | 45.42 | 45.47 | 954200 | -0.02% |
| >>> | 2024-07-05 | 46.05 | 46.11 | 45.42 | 45.48 | 791200 | -1.41% |
| >>> | 2024-07-03 | 46.65 | 46.79 | 46.12 | 46.13 | 668400 | -1.35% |
| >>> | 2024-07-02 | 46.04 | 46.80 | 46.04 | 46.76 | 857700 | 1.26% |
| >>> | 2024-07-01 | 46.39 | 46.80 | 46.00 | 46.18 | 951800 | -0.45% |
| >>> | 2024-06-28 | 45.49 | 46.53 | 45.49 | 46.39 | 2072500 | 2.59% |
| >>> | 2024-06-27 | 44.63 | 45.23 | 44.48 | 45.22 | 904300 | 1.01% |
| >>> | 2024-06-26 | 44.56 | 44.87 | 44.28 | 44.77 | 764800 | 0.02% |
| >>> | 2024-06-25 | 45.10 | 45.32 | 44.72 | 44.76 | 825700 | -1.21% |
| >>> | 2024-06-24 | 44.59 | 45.68 | 44.55 | 45.31 | 1435700 | 1.14% |
| >>> | 2024-06-21 | 44.72 | 44.86 | 44.41 | 44.80 | 1235500 | -0.13% |
| >>> | 2024-06-20 | 44.58 | 44.93 | 44.53 | 44.86 | 1446600 | 0.2% |
| >>> | 2024-06-18 | 44.48 | 45.00 | 44.40 | 44.77 | 645200 | 0.36% |
| >>> | 2024-06-17 | 43.83 | 44.63 | 43.64 | 44.61 | 819200 | 1.52% |
| >>> | 2024-06-14 | 44.03 | 44.29 | 43.68 | 43.94 | 957300 | -1.28% |
| >>> | 2024-06-13 | 44.90 | 44.95 | 44.21 | 44.51 | 1374600 | -1.18% |
| >>> | 2024-06-12 | 45.04 | 45.80 | 44.74 | 45.04 | 2238400 | 2.13% |
| >>> | 2024-06-11 | 44.08 | 44.23 | 43.72 | 44.10 | 1778000 | -0.88% |
| >>> | 2024-06-10 | 44.49 | 44.62 | 44.08 | 44.49 | 1607100 | -1.2% |
| >>> | 2024-06-07 | 44.68 | 45.19 | 44.68 | 45.03 | 742700 | -0.22% |
| >>> | 2024-06-06 | 45.09 | 45.33 | 44.74 | 45.13 | 3136500 | 0.11% |
| >>> | 2024-06-05 | 45.16 | 45.21 | 44.76 | 45.08 | 750900 | 0.31% |
| >>> | 2024-06-04 | 45.22 | 45.49 | 44.82 | 44.94 | 1180200 | -1.64% |
| >>> | 2024-06-03 | 46.47 | 46.70 | 45.35 | 45.69 | 1135300 | -1.17% |
| >>> | 2024-05-31 | 45.85 | 46.26 | 45.72 | 46.23 | 1722500 | 1.34% |
| >>> | 2024-05-30 | 45.23 | 45.76 | 45.14 | 45.62 | 1131700 | 1.54% |
| >>> | 2024-05-29 | 45.14 | 45.14 | 44.62 | 44.93 | 4397300 | -2.03% |
| >>> | 2024-05-28 | 46.40 | 46.47 | 45.67 | 45.86 | 1436300 | -0.8% |
| >>> | 2024-05-24 | 46.17 | 46.29 | 45.99 | 46.23 | 661600 | 0.65% |
| >>> | 2024-05-23 | 47.19 | 47.19 | 45.74 | 45.93 | 1171800 | -2.19% |
| >>> | 2024-05-22 | 47.36 | 47.54 | 46.79 | 46.96 | 2492500 | -1.07% |
| >>> | 2024-05-21 | 47.21 | 47.65 | 47.21 | 47.47 | 911800 | 0.4% |
| >>> | 2024-05-20 | 47.98 | 48.06 | 47.26 | 47.28 | 1175500 | -1.36% |
| >>> | 2024-05-17 | 47.82 | 48.10 | 47.73 | 47.93 | 1117600 | 0.44% |
| >>> | 2024-05-16 | 47.83 | 48.11 | 47.70 | 47.72 | 1335000 | -0.35% |
| >>> | 2024-05-15 | 48.01 | 48.32 | 47.57 | 47.89 | 1408300 | 0.52% |
| >>> | 2024-05-14 | 47.37 | 47.67 | 47.24 | 47.64 | 1121000 | 1.15% |
| >>> | 2024-05-13 | 47.51 | 47.68 | 47.10 | 47.10 | 1020200 | -0.51% |
| >>> | 2024-05-10 | 47.47 | 47.55 | 47.03 | 47.34 | 1129700 | -0.04% |
| >>> | 2024-05-09 | 47.06 | 47.39 | 46.92 | 47.36 | 1258000 | 0.66% |
| >>> | 2024-05-08 | 46.46 | 47.09 | 46.32 | 47.05 | 1374400 | 0.49% |
| >>> | 2024-05-07 | 47.04 | 47.30 | 46.78 | 46.82 | 1862200 | -0.15% |
| >>> | 2024-05-06 | 46.68 | 47.05 | 46.47 | 46.89 | 966300 | 1.08% |
| >>> | 2024-05-03 | 46.56 | 46.88 | 46.27 | 46.39 | 1920400 | 1.16% |
| >>> | 2024-05-02 | 45.77 | 45.91 | 45.36 | 45.86 | 1295400 | 1.3% |
| >>> | 2024-05-01 | 44.72 | 46.12 | 44.72 | 45.27 | 3171900 | 2.14% |
| >>> | 2024-04-30 | 44.79 | 45.03 | 44.32 | 44.32 | 2095200 | -1.73% |
| >>> | 2024-04-29 | 45.39 | 45.66 | 44.98 | 45.10 | 1078600 | -0.51% |
| >>> | 2024-04-26 | 45.46 | 45.83 | 45.31 | 45.33 | 1100300 | -0.31% |
| >>> | 2024-04-25 | 45.61 | 45.79 | 44.89 | 45.47 | 1199000 | -1.07% |
| >>> | 2024-04-24 | 45.32 | 46.03 | 45.15 | 45.96 | 1131400 | 0.7% |
| >>> | 2024-04-23 | 45.15 | 45.91 | 44.94 | 45.64 | 1758600 | 1.04% |
| >>> | 2024-04-22 | 44.45 | 45.37 | 44.29 | 45.17 | 1316600 | 1.71% |
| >>> | 2024-04-19 | 43.39 | 44.42 | 43.20 | 44.41 | 1411700 | 2.33% |
| >>> | 2024-04-18 | 43.23 | 43.72 | 43.05 | 43.40 | 1227800 | 0.7% |
| >>> | 2024-04-17 | 43.37 | 43.67 | 43.01 | 43.10 | 2241300 | 0.12% |
| >>> | 2024-04-16 | 43.35 | 43.39 | 42.77 | 43.05 | 1415500 | -1.28% |
| >>> | 2024-04-15 | 44.12 | 44.61 | 43.28 | 43.61 | 1659400 | -0.41% |
| >>> | 2024-04-12 | 43.76 | 44.10 | 43.59 | 43.79 | 1356700 | -0.99% |
| >>> | 2024-04-11 | 44.42 | 44.49 | 43.64 | 44.23 | 1417300 | -0.11% |
| >>> | 2024-04-10 | 45.22 | 45.22 | 43.98 | 44.28 | 2506800 | -4.14% |
| >>> | 2024-04-09 | 46.16 | 46.43 | 45.82 | 46.19 | 1079900 | 0.26% |
| >>> | 2024-04-08 | 45.57 | 46.19 | 45.44 | 46.07 | 1129300 | 1.54% |
| >>> | 2024-04-05 | 45.08 | 45.60 | 45.01 | 45.37 | 996200 | 0.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice