|
Closing price on 8/15/2025
|
|
Open |
33.80 |
High |
33.95 |
Low |
32.00 |
Volume |
8,247,800 |
Split-adjusted Price |
32.80 |
There is no data on 8/18/2025. Display data on 8/15/2025 instead.
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2025
|
-0.75 / -2.24%
|
33.80
|
33.95
|
32.00
|
32.80
|
33.04
|
32.80
|
8,247,800
|
|
8/14/2025
|
-0.25 / -0.74%
|
33.80
|
34.10
|
33.20
|
33.55
|
33.50
|
33.55
|
5,934,300
|
|
8/13/2025
|
+0.25 / +0.75%
|
33.70
|
34.85
|
33.55
|
33.80
|
34.19
|
33.80
|
8,069,400
|
|
8/12/2025
|
+0.10 / +0.30%
|
33.50
|
33.75
|
32.95
|
33.55
|
33.27
|
33.55
|
6,429,500
|
|
8/11/2025
|
+0.20 / +0.60%
|
33.25
|
34.20
|
32.95
|
33.45
|
33.58
|
33.45
|
7,478,000
|
|
8/8/2025
|
-0.70 / -2.06%
|
34.10
|
34.10
|
32.85
|
33.25
|
33.32
|
33.25
|
7,580,100
|
|
8/7/2025
|
+0.80 / +2.41%
|
34.50
|
34.50
|
33.40
|
33.95
|
33.94
|
33.95
|
8,053,300
|
|
8/6/2025
|
+0.70 / +2.16%
|
33.00
|
33.45
|
32.40
|
33.15
|
32.90
|
33.15
|
5,834,500
|
|
8/5/2025
|
+0.90 / +2.85%
|
31.95
|
33.75
|
30.30
|
32.45
|
33.16
|
32.45
|
23,674,300
|
|
8/4/2025
|
+0.05 / +0.16%
|
31.50
|
31.85
|
30.90
|
31.55
|
31.36
|
31.55
|
6,570,300
|
|
8/1/2025
|
-0.15 / -0.47%
|
32.00
|
32.25
|
31.00
|
31.50
|
31.67
|
31.50
|
7,615,800
|
|
7/31/2025
|
+2.00 / +6.75%
|
30.50
|
31.70
|
29.95
|
31.65
|
31.46
|
31.65
|
26,891,700
|
|
7/30/2025
|
+0.65 / +2.24%
|
29.60
|
29.95
|
28.90
|
29.65
|
29.43
|
29.65
|
8,501,000
|
|
7/29/2025
|
-0.95 / -3.17%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.81
|
29.00
|
10,635,100
|
|
7/28/2025
|
+0.75 / +2.57%
|
29.50
|
30.10
|
29.20
|
29.95
|
29.70
|
29.95
|
8,496,700
|
|
7/25/2025
|
+0.75 / +2.64%
|
28.50
|
29.25
|
28.40
|
29.20
|
28.90
|
29.20
|
9,148,000
|
|
7/24/2025
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.20
|
28.45
|
28.49
|
28.45
|
3,391,600
|
|
7/23/2025
|
0.00 / 0.00%
|
28.55
|
29.00
|
28.40
|
28.45
|
28.66
|
28.45
|
4,750,400
|
|
7/22/2025
|
+0.10 / +0.35%
|
28.15
|
28.60
|
28.10
|
28.45
|
28.27
|
28.45
|
3,357,400
|
|
7/21/2025
|
-0.10 / -0.35%
|
28.70
|
28.75
|
28.15
|
28.35
|
28.43
|
28.35
|
3,380,400
|
|
7/18/2025
|
+0.05 / +0.18%
|
28.60
|
28.70
|
28.25
|
28.45
|
28.44
|
28.45
|
5,931,000
|
|
7/17/2025
|
+0.20 / +0.71%
|
28.30
|
28.80
|
28.15
|
28.40
|
28.50
|
28.40
|
6,292,300
|
|
7/16/2025
|
+0.10 / +0.36%
|
27.90
|
28.25
|
27.90
|
28.20
|
28.07
|
28.20
|
3,417,800
|
|
7/15/2025
|
-0.25 / -0.88%
|
28.50
|
28.60
|
28.05
|
28.10
|
28.39
|
28.10
|
4,889,200
|
|
7/14/2025
|
+0.85 / +3.09%
|
27.70
|
28.45
|
27.50
|
28.35
|
28.06
|
28.35
|
19,670,000
|
|
7/11/2025
|
+0.10 / +0.36%
|
27.40
|
27.65
|
27.15
|
27.50
|
27.39
|
27.50
|
7,142,000
|
|
7/10/2025
|
-0.35 / -1.26%
|
27.80
|
27.95
|
27.40
|
27.40
|
27.56
|
27.40
|
7,059,400
|
|
7/9/2025
|
+0.25 / +0.91%
|
27.50
|
27.95
|
27.45
|
27.75
|
27.72
|
27.75
|
10,304,400
|
|
7/8/2025
|
+0.55 / +2.04%
|
27.30
|
27.80
|
27.25
|
27.50
|
27.46
|
27.50
|
11,341,600
|
|
7/7/2025
|
+0.15 / +0.56%
|
27.00
|
27.25
|
26.55
|
26.95
|
26.81
|
26.95
|
5,610,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,016,800
|
6.50
|
-5.80%
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|