|
|
Closing price on 3/27/2026
|
|
| Open |
28.50 |
| High |
30.70 |
| Low |
28.35 |
| Volume |
6,091,600 |
| Split-adjusted Price |
30.70 |
There is no data on 3/29/2026. Display data on 3/27/2026 instead.
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+2.00 / +6.97%
|
28.50
|
30.70
|
28.35
|
30.70
|
29.87
|
30.70
|
6,091,600
|
|
|
3/26/2026
|
-0.20 / -0.69%
|
29.15
|
29.15
|
28.25
|
28.70
|
28.51
|
28.70
|
1,780,000
|
|
|
3/25/2026
|
+1.25 / +4.52%
|
27.90
|
29.00
|
27.65
|
28.90
|
28.43
|
28.90
|
4,463,000
|
|
|
3/24/2026
|
+0.60 / +2.22%
|
27.60
|
27.80
|
26.40
|
27.65
|
27.10
|
27.65
|
6,826,100
|
|
|
3/23/2026
|
-2.00 / -6.88%
|
27.85
|
29.00
|
27.05
|
27.05
|
27.27
|
27.05
|
6,759,500
|
|
|
3/20/2026
|
-2.10 / -6.74%
|
31.15
|
31.20
|
29.00
|
29.05
|
29.47
|
29.05
|
12,182,900
|
|
|
3/19/2026
|
-0.25 / -0.80%
|
30.40
|
31.40
|
30.40
|
31.15
|
31.13
|
31.15
|
2,914,100
|
|
|
3/18/2026
|
+0.25 / +0.80%
|
31.25
|
31.45
|
30.20
|
31.40
|
30.99
|
31.40
|
3,310,900
|
|
|
3/17/2026
|
0.00 / 0.00%
|
31.20
|
31.90
|
31.15
|
31.15
|
31.42
|
31.15
|
2,022,500
|
|
|
3/16/2026
|
-0.80 / -2.50%
|
32.00
|
32.00
|
31.00
|
31.15
|
31.41
|
31.15
|
2,755,000
|
|
|
3/13/2026
|
-0.05 / -0.16%
|
31.50
|
32.40
|
31.40
|
31.95
|
32.04
|
31.95
|
3,063,700
|
|
|
3/12/2026
|
+0.20 / +0.63%
|
31.80
|
32.25
|
31.40
|
32.00
|
31.73
|
32.00
|
2,318,000
|
|
|
3/11/2026
|
+1.70 / +5.65%
|
30.20
|
31.90
|
29.80
|
31.80
|
31.03
|
31.80
|
4,074,500
|
|
|
3/10/2026
|
+0.20 / +0.67%
|
29.80
|
30.60
|
29.50
|
30.10
|
30.03
|
30.10
|
5,369,700
|
|
|
3/9/2026
|
-2.20 / -6.85%
|
29.90
|
30.20
|
29.90
|
29.90
|
29.90
|
29.90
|
8,959,400
|
|
|
3/6/2026
|
-1.00 / -3.02%
|
32.00
|
33.10
|
32.00
|
32.10
|
32.20
|
32.10
|
5,151,900
|
|
|
3/5/2026
|
+0.30 / +0.91%
|
33.15
|
33.30
|
33.00
|
33.10
|
33.13
|
33.10
|
5,661,800
|
|
|
3/4/2026
|
-1.15 / -3.39%
|
33.80
|
34.00
|
31.60
|
32.80
|
32.47
|
32.80
|
10,595,500
|
|
|
3/3/2026
|
-1.05 / -3.00%
|
34.65
|
35.20
|
33.80
|
33.95
|
34.47
|
33.95
|
6,080,800
|
|
|
3/2/2026
|
-0.40 / -1.13%
|
33.65
|
35.95
|
33.65
|
35.00
|
34.99
|
35.00
|
7,190,300
|
|
|
2/27/2026
|
-0.15 / -0.42%
|
35.60
|
36.15
|
35.15
|
35.40
|
35.59
|
35.40
|
4,767,400
|
|
|
2/26/2026
|
-0.35 / -0.97%
|
36.00
|
36.05
|
35.30
|
35.55
|
35.60
|
35.55
|
2,078,400
|
|
|
2/25/2026
|
+0.90 / +2.57%
|
35.00
|
36.35
|
35.00
|
35.90
|
35.94
|
35.90
|
5,962,900
|
|
|
2/24/2026
|
+0.10 / +0.29%
|
34.90
|
35.50
|
34.90
|
35.00
|
35.13
|
35.00
|
2,949,500
|
|
|
2/23/2026
|
+0.75 / +2.20%
|
34.95
|
36.00
|
34.60
|
34.90
|
35.13
|
34.90
|
2,932,700
|
|
|
2/13/2026
|
-0.25 / -0.73%
|
34.30
|
34.50
|
34.05
|
34.15
|
34.23
|
34.15
|
1,939,700
|
|
|
2/12/2026
|
+0.20 / +0.58%
|
34.60
|
34.75
|
34.30
|
34.40
|
34.45
|
34.40
|
3,723,200
|
|
|
2/11/2026
|
+0.20 / +0.59%
|
34.00
|
34.55
|
33.85
|
34.20
|
34.21
|
34.20
|
4,410,800
|
|
|
2/10/2026
|
-0.50 / -1.45%
|
34.40
|
34.60
|
33.25
|
34.00
|
33.82
|
34.00
|
6,010,400
|
|
|
2/9/2026
|
+0.30 / +0.88%
|
34.50
|
34.60
|
34.00
|
34.50
|
34.36
|
34.50
|
4,019,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|