Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 63.73 | 64.63 | 63.39 | 63.62 | 2094000.0 | 0.11% |
| >>> | 2026-10-15 | 62.98 | 63.66 | 62.60 | 63.55 | 1641600.0 | 1.68% |
| >>> | 2026-10-14 | 62.18 | 62.63 | 61.81 | 62.50 | 2911700.0 | -0.7% |
| >>> | 2026-10-13 | 63.59 | 64.00 | 62.74 | 62.94 | 1894000.0 | -0.71% |
| >>> | 2026-10-12 | 63.14 | 63.75 | 63.07 | 63.39 | 1269100.0 | 0.41% |
| >>> | 2026-10-09 | 63.40 | 63.49 | 62.89 | 63.13 | 1841900.0 | -0.66% |
| >>> | 2026-10-08 | 62.61 | 63.62 | 62.41 | 63.55 | 2306000.0 | 1.05% |
| >>> | 2026-10-07 | 63.19 | 63.32 | 62.54 | 62.89 | 1544300.0 | -1.6% |
| >>> | 2026-10-06 | 64.28 | 64.65 | 63.74 | 63.91 | 1735200.0 | -0.37% |
| >>> | 2026-10-05 | 64.38 | 64.52 | 63.73 | 64.15 | 1886400.0 | -0.33% |
| >>> | 2026-10-02 | 64.09 | 64.77 | 63.98 | 64.36 | 3965900.0 | 1.13% |
| >>> | 2026-10-01 | 62.93 | 63.68 | 61.93 | 63.64 | 1982700.0 | 0.66% |
| >>> | 2026-09-30 | 63.87 | 64.14 | 63.03 | 63.22 | 2152300.0 | -0.96% |
| >>> | 2026-09-29 | 64.59 | 64.82 | 63.51 | 63.83 | 2415000.0 | -1.04% |
| >>> | 2026-09-28 | 65.20 | 65.29 | 64.46 | 64.50 | 2095100.0 | -1.32% |
| >>> | 2026-09-25 | 64.93 | 65.64 | 64.93 | 65.36 | 1558400.0 | 0.86% |
| >>> | 2026-09-24 | 64.68 | 64.93 | 64.14 | 64.80 | 1527700.0 | 0.45% |
| >>> | 2026-09-23 | 65.03 | 65.39 | 64.48 | 64.51 | 2056200.0 | -1.1% |
| >>> | 2026-09-22 | 66.46 | 66.64 | 65.20 | 65.23 | 1642000.0 | -1.27% |
| >>> | 2026-09-21 | 66.57 | 66.73 | 66.04 | 66.07 | 1020200.0 | -0.27% |
| >>> | 2026-09-18 | 66.06 | 66.37 | 65.61 | 66.25 | 1217800.0 | -0.08% |
| >>> | 2026-09-17 | 67.07 | 67.27 | 66.25 | 66.30 | 1378400.0 | -0.15% |
| >>> | 2026-09-16 | 67.47 | 67.61 | 65.38 | 66.40 | 2060600.0 | -1.73% |
| >>> | 2026-09-15 | 67.73 | 68.15 | 67.24 | 67.57 | 1529100.0 | -0.28% |
| >>> | 2026-09-14 | 67.64 | 68.24 | 67.47 | 67.76 | 1522700.0 | -0.41% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice