|
|
Closing price on 5/16/2025
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
25.30 |
| Volume |
6,942,000 |
| Split-adjusted Price |
25.85 |
There is no data on 5/18/2025. Display data on 5/16/2025 instead.
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.25 / +0.98%
|
25.60
|
25.90
|
25.30
|
25.85
|
25.64
|
25.85
|
6,942,000
|
|
|
5/15/2025
|
-0.40 / -1.54%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.72
|
25.60
|
5,105,500
|
|
|
5/14/2025
|
+0.15 / +0.58%
|
25.85
|
26.00
|
25.40
|
26.00
|
25.72
|
26.00
|
6,178,300
|
|
|
5/13/2025
|
+0.80 / +3.19%
|
25.45
|
25.90
|
25.15
|
25.85
|
25.54
|
25.85
|
7,859,600
|
|
|
5/12/2025
|
+0.85 / +3.51%
|
24.25
|
25.10
|
24.05
|
25.05
|
24.69
|
25.05
|
10,467,800
|
|
|
5/9/2025
|
-0.35 / -1.43%
|
24.55
|
24.60
|
24.15
|
24.20
|
24.31
|
24.20
|
5,053,900
|
|
|
5/8/2025
|
+0.25 / +1.03%
|
24.40
|
24.70
|
24.00
|
24.55
|
24.41
|
24.55
|
9,715,500
|
|
|
5/7/2025
|
+0.80 / +3.40%
|
23.35
|
24.35
|
23.30
|
24.30
|
24.00
|
24.30
|
10,973,900
|
|
|
5/6/2025
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.54
|
23.50
|
5,694,100
|
|
|
5/5/2025
|
+0.85 / +3.73%
|
23.35
|
23.65
|
23.05
|
23.65
|
23.30
|
23.65
|
6,412,500
|
|
|
4/29/2025
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.45
|
22.80
|
5,821,100
|
|
|
4/28/2025
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.43
|
22.50
|
5,385,900
|
|
|
4/25/2025
|
+0.05 / +0.22%
|
22.80
|
22.85
|
22.30
|
22.80
|
22.57
|
22.80
|
6,537,200
|
|
|
4/24/2025
|
+0.85 / +3.88%
|
22.00
|
23.00
|
21.90
|
22.75
|
22.56
|
22.75
|
12,179,300
|
|
|
4/23/2025
|
+0.55 / +2.58%
|
21.70
|
21.95
|
21.25
|
21.90
|
21.58
|
21.90
|
7,590,900
|
|
|
4/22/2025
|
-0.45 / -2.06%
|
21.30
|
21.50
|
20.30
|
21.35
|
20.80
|
21.35
|
21,432,600
|
|
|
4/21/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.25
|
21.80
|
21.60
|
21.80
|
9,446,186
|
|
|
4/18/2025
|
+0.30 / +1.40%
|
22.75
|
22.75
|
21.80
|
21.80
|
22.25
|
21.80
|
8,846,200
|
|
|
4/17/2025
|
+0.90 / +4.37%
|
20.10
|
21.55
|
20.05
|
21.50
|
20.99
|
21.50
|
16,998,700
|
|
|
4/16/2025
|
-1.50 / -6.79%
|
22.15
|
22.50
|
20.60
|
20.60
|
21.05
|
20.60
|
21,089,800
|
|
|
4/15/2025
|
-1.65 / -6.95%
|
23.55
|
23.60
|
22.10
|
22.10
|
22.47
|
22.10
|
21,804,786
|
|
|
4/14/2025
|
+0.05 / +0.21%
|
25.00
|
25.05
|
23.55
|
23.75
|
24.25
|
23.75
|
10,973,100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
22.80
|
23.95
|
22.05
|
23.70
|
22.45
|
23.70
|
35,620,300
|
|
|
4/10/2025
|
+1.55 / +7.00%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.68
|
23.70
|
11,635,386
|
|
|
4/9/2025
|
-1.65 / -6.93%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
1,422,400
|
|
|
4/8/2025
|
-1.75 / -6.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3,486,500
|
|
|
4/4/2025
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
1,377,700
|
|
|
4/3/2025
|
-2.05 / -6.95%
|
27.45
|
27.80
|
27.45
|
27.45
|
27.45
|
27.45
|
9,598,500
|
|
|
4/2/2025
|
-1.05 / -3.44%
|
30.80
|
30.80
|
29.50
|
29.50
|
30.11
|
29.50
|
12,240,300
|
|
|
4/1/2025
|
-0.10 / -0.33%
|
30.65
|
30.95
|
30.35
|
30.55
|
30.63
|
30.55
|
4,620,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|