Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.94 | -0.34 | -1.53% | 22.01 | 22.011 | 21.88 | 152,440 |
| May 30 2024 | 22.28 | -0.02 | -0.09% | 22.23 | 22.2978 | 22.2001 | 52,428 |
| May 29 2024 | 22.30 | 0.04 | 0.18% | 22.27 | 22.30 | 22.2499 | 76,728 |
| May 28 2024 | 22.26 | -0.01 | -0.04% | 22.28 | 22.29 | 22.205 | 92,472 |
| May 24 2024 | 22.27 | -0.21 | -0.93% | 22.38 | 22.38 | 22.2501 | 77,423 |
| May 23 2024 | 22.48 | -0.35 | -1.51% | 22.68 | 22.68 | 22.4401 | 87,447 |
| May 22 2024 | 22.825 | 0.00 | 0.02% | 22.84 | 22.875 | 22.79 | 99,738 |
| May 21 2024 | 22.82 | -0.09 | -0.39% | 22.85 | 22.85 | 22.80 | 106,876 |
| May 20 2024 | 22.91 | -0.18 | -0.78% | 22.95 | 22.96 | 22.85 | 111,260 |
| May 17 2024 | 23.09 | 0.43 | 1.90% | 22.99 | 23.14 | 22.99 | 251,949 |
| May 16 2024 | 22.66 | 0.14 | 0.62% | 22.66 | 22.66 | 22.5999 | 238,510 |
| May 15 2024 | 22.52 | 0.02 | 0.09% | 22.50 | 22.549 | 22.4201 | 523,941 |
| May 14 2024 | 22.50 | -0.05 | -0.22% | 22.50 | 22.53 | 22.45 | 129,291 |
| May 13 2024 | 22.55 | -0.02 | -0.09% | 22.58 | 22.60 | 22.55 | 48,882 |
| May 10 2024 | 22.57 | -0.12 | -0.53% | 22.66 | 22.66 | 22.5401 | 88,359 |
| May 09 2024 | 22.69 | 0.25 | 1.11% | 22.64 | 22.70 | 22.6089 | 190,448 |
| May 08 2024 | 22.44 | -0.22 | -0.97% | 22.35 | 22.45 | 22.33 | 345,511 |
| May 07 2024 | 22.66 | -0.03 | -0.13% | 22.67 | 22.68 | 22.625 | 39,080 |
| May 06 2024 | 22.69 | -0.06 | -0.26% | 22.76 | 22.76 | 22.66 | 55,391 |
| May 03 2024 | 22.75 | 0.04 | 0.18% | 22.84 | 22.84 | 22.7005 | 28,460 |
| May 02 2024 | 22.71 | 0.65 | 2.95% | 22.35 | 22.7495 | 22.35 | 124,583 |
| May 01 2024 | 22.06 | 0.00 | 0.00% | 22.06 | 22.15 | 22.05 | 25,095 |
| Apr 30 2024 | 22.06 | -0.27 | -1.21% | 22.11 | 22.11 | 22.03 | 34,507 |
| Apr 29 2024 | 22.33 | 0.34 | 1.55% | 22.18 | 22.35 | 22.18 | 61,066 |
| Apr 26 2024 | 21.99 | 0.38 | 1.76% | 22.01 | 22.025 | 21.96 | 107,094 |
| Apr 25 2024 | 21.61 | 0.19 | 0.89% | 21.48 | 21.61 | 21.48 | 26,851 |
| Apr 24 2024 | 21.42 | 0.05 | 0.23% | 21.44 | 21.44 | 21.38 | 34,066 |
| Apr 23 2024 | 21.37 | -0.13 | -0.60% | 21.35 | 21.3947 | 21.32 | 54,868 |
| Apr 22 2024 | 21.50 | -0.06 | -0.28% | 21.40 | 21.53 | 21.40 | 50,358 |
| Apr 19 2024 | 21.56 | -0.15 | -0.69% | 21.53 | 21.58 | 21.53 | 41,085 |
| Apr 18 2024 | 21.71 | 0.09 | 0.42% | 21.65 | 21.75 | 21.65 | 23,785 |
| Apr 17 2024 | 21.62 | 0.22 | 1.03% | 21.63 | 21.66 | 21.57 | 53,306 |
| Apr 16 2024 | 21.40 | -0.13 | -0.60% | 21.39 | 21.43 | 21.32 | 213,645 |
| Apr 15 2024 | 21.53 | 0.55 | 2.60% | 21.57 | 21.60 | 21.481 | 68,623 |
| Apr 12 2024 | 20.985 | -0.28 | -1.29% | 21.05 | 21.052 | 20.96 | 48,694 |
| Apr 11 2024 | 21.26 | 0.09 | 0.42% | 21.22 | 21.2663 | 21.16 | 35,821 |
| Apr 10 2024 | 21.1707 | -0.38 | -1.76% | 21.21 | 21.21 | 21.135 | 135,918 |
| Apr 09 2024 | 21.55 | -0.01 | -0.05% | 21.54 | 21.55 | 21.48 | 126,142 |
| Apr 08 2024 | 21.56 | -0.07 | -0.32% | 21.60 | 21.60 | 21.52 | 104,883 |
| Apr 05 2024 | 21.63 | -0.07 | -0.32% | 21.59 | 21.65 | 21.561 | 25,773 |
| Apr 04 2024 | 21.70 | 0.04 | 0.18% | 21.82 | 21.82 | 21.68 | 54,902 |
| Apr 03 2024 | 21.66 | -0.06 | -0.28% | 21.60 | 21.715 | 21.60 | 23,690 |
| Apr 02 2024 | 21.72 | -0.01 | -0.05% | 21.74 | 21.76 | 21.70 | 27,579 |
| Apr 01 2024 | 21.73 | 0.34 | 1.59% | 21.69 | 21.7699 | 21.67 | 46,588 |
| Mar 28 2024 | 21.39 | 0.12 | 0.56% | 21.42 | 21.43 | 21.38 | 6,308 |
| Mar 27 2024 | 21.27 | -0.23 | -1.07% | 21.25 | 21.2875 | 21.199 | 40,956 |
| Mar 26 2024 | 21.50 | 0.13 | 0.61% | 21.50 | 21.51 | 21.47 | 26,463 |
| Mar 25 2024 | 21.37 | 0.05 | 0.23% | 21.33 | 21.3982 | 21.33 | 26,833 |
| Mar 22 2024 | 21.32 | -0.28 | -1.30% | 21.38 | 21.38 | 21.31 | 46,100 |
| Mar 21 2024 | 21.60 | -0.16 | -0.74% | 21.65 | 21.65 | 21.583 | 41,243 |
| Mar 20 2024 | 21.76 | 0.09 | 0.42% | 21.73 | 21.76 | 21.67 | 29,936 |
| Mar 19 2024 | 21.67 | -0.07 | -0.32% | 21.67 | 21.6999 | 21.64 | 46,878 |
| Mar 18 2024 | 21.74 | 0.17 | 0.79% | 21.71 | 21.78 | 21.71 | 33,169 |
| Mar 15 2024 | 21.57 | 0.11 | 0.51% | 21.53 | 21.60 | 21.53 | 9,731 |
| Mar 14 2024 | 21.46 | -0.09 | -0.42% | 21.54 | 21.54 | 21.41 | 26,932 |
| Mar 13 2024 | 21.55 | -0.22 | -1.01% | 21.61 | 21.66 | 21.55 | 57,119 |
| Mar 12 2024 | 21.77 | -0.03 | -0.14% | 21.79 | 21.8105 | 21.72 | 26,659 |
| Mar 11 2024 | 21.80 | 0.63 | 2.98% | 21.67 | 21.83 | 21.67 | 80,234 |
| Mar 08 2024 | 21.17 | 0.03 | 0.14% | 21.17 | 21.24 | 21.16 | 260,558 |
| Mar 07 2024 | 21.14 | -0.02 | -0.09% | 21.06 | 21.155 | 21.0411 | 200,382 |
| Mar 06 2024 | 21.16 | 0.02 | 0.09% | 21.19 | 21.2085 | 21.14 | 180,444 |
| Mar 05 2024 | 21.14 | 0.19 | 0.91% | 21.19 | 21.26 | 21.14 | 72,389 |
| Mar 04 2024 | 20.95 | -0.03 | -0.14% | 20.93 | 20.99 | 20.9272 | 52,550 |
