The lowest closing price for KBE all-time was $6.59, on March 6, 2009. The latest price is $61.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $60.32 | $62.44 | $59.28 | $61.35 | 22,801,698 |
August 2025 | $55.49 | $61.56 | $54.42 | $61.06 | 35,464,300 |
July 2025 | $55.53 | $59.21 | $55.45 | $56.22 | 33,987,200 |
June 2025 | $52.62 | $56.25 | $51.73 | $55.76 | 31,226,546 |
May 2025 | $50.32 | $55.10 | $49.85 | $52.84 | 30,847,888 |
April 2025 | $52.30 | $53.20 | $44.04 | $50.28 | 60,385,187 |
March 2025 | $56.69 | $57.15 | $50.16 | $52.60 | 60,471,952 |
February 2025 | $56.62 | $59.16 | $55.08 | $56.53 | 36,378,757 |
January 2025 | $55.09 | $58.85 | $52.32 | $58.05 | 43,471,781 |
December 2024 | $60.72 | $60.78 | $53.51 | $54.70 | 49,308,265 |
November 2024 | $53.90 | $62.47 | $52.24 | $60.61 | 44,307,305 |
October 2024 | $51.64 | $55.29 | $49.67 | $53.57 | 34,479,616 |
September 2024 | $52.01 | $53.40 | $48.03 | $51.84 | 34,102,471 |
August 2024 | $52.51 | $52.69 | $45.81 | $52.47 | 44,748,239 |
July 2024 | $45.19 | $53.63 | $44.11 | $52.56 | 51,304,418 |
June 2024 | $44.94 | $45.33 | $42.20 | $45.19 | 25,050,629 |
May 2024 | $43.25 | $46.73 | $43.15 | $44.71 | 34,081,450 |
April 2024 | $45.51 | $45.60 | $41.36 | $42.86 | 32,761,979 |
March 2024 | $42.26 | $45.70 | $41.62 | $45.55 | 73,579,612 |
February 2024 | $43.15 | $43.28 | $40.46 | $42.66 | 50,842,022 |
January 2024 | $43.83 | $45.04 | $41.60 | $43.00 | 36,136,477 |
December 2023 | $38.21 | $45.17 | $38.10 | $44.19 | 69,491,444 |
November 2023 | $33.67 | $38.68 | $33.36 | $38.46 | 54,631,791 |
October 2023 | $35.07 | $36.14 | $32.38 | $33.67 | 73,010,298 |
September 2023 | $37.23 | $37.76 | $34.21 | $35.12 | 53,950,801 |
Daily pricing data for KBE dates back to 11/15/2005, and may be incomplete.
