|
|
Closing price on 11/6/2020
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
1,660,390 |
| Split-adjusted Price |
10.61 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2020
|
+0.25 / +1.80%
|
13.90
|
14.20
|
13.90
|
14.15
|
14.08
|
10.61
|
1,660,390
|
|
|
11/5/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.72
|
10.43
|
1,715,030
|
|
|
11/4/2020
|
+0.20 / +1.46%
|
13.80
|
13.95
|
13.75
|
13.90
|
13.85
|
10.43
|
1,205,190
|
|
|
11/3/2020
|
-0.40 / -2.84%
|
13.75
|
13.90
|
13.70
|
13.70
|
13.77
|
10.28
|
1,097,270
|
|
|
11/2/2020
|
+0.25 / +1.81%
|
13.55
|
14.10
|
13.05
|
14.10
|
13.46
|
10.58
|
3,175,500
|
|
|
10/30/2020
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.50
|
13.85
|
13.68
|
10.39
|
1,261,200
|
|
|
10/29/2020
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.60
|
13.80
|
13.77
|
10.35
|
1,405,040
|
|
|
10/28/2020
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.55
|
13.95
|
13.80
|
10.46
|
1,971,250
|
|
|
10/27/2020
|
-0.55 / -3.82%
|
14.25
|
14.30
|
13.80
|
13.85
|
14.01
|
10.39
|
1,915,000
|
|
|
10/26/2020
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.35
|
14.40
|
14.44
|
10.80
|
2,015,740
|
|
|
10/23/2020
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.68
|
11.03
|
1,035,230
|
|
|
10/22/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.65
|
14.75
|
14.78
|
11.06
|
3,368,700
|
|
|
10/21/2020
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.60
|
14.75
|
14.77
|
11.06
|
2,236,230
|
|
|
10/20/2020
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.60
|
14.80
|
14.81
|
11.10
|
1,450,790
|
|
|
10/19/2020
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
11.10
|
1,944,300
|
|
|
10/16/2020
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.35
|
14.60
|
14.55
|
10.95
|
2,448,480
|
|
|
10/15/2020
|
-0.05 / -0.34%
|
14.60
|
14.85
|
14.60
|
14.65
|
14.71
|
10.99
|
3,061,810
|
|
|
10/14/2020
|
+0.30 / +2.08%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.69
|
11.03
|
2,624,710
|
|
|
10/13/2020
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.51
|
10.80
|
1,971,320
|
|
|
10/12/2020
|
-0.25 / -1.71%
|
14.60
|
14.65
|
14.35
|
14.35
|
14.47
|
10.76
|
2,495,310
|
|
|
10/9/2020
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.45
|
14.60
|
14.55
|
10.95
|
1,836,890
|
|
|
10/8/2020
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.50
|
14.65
|
14.64
|
10.99
|
3,019,630
|
|
|
10/7/2020
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.99
|
11.10
|
3,598,240
|
|
|
10/6/2020
|
+0.65 / +4.53%
|
14.35
|
15.10
|
14.35
|
15.00
|
14.77
|
11.25
|
6,531,330
|
|
|
10/5/2020
|
+0.25 / +1.77%
|
14.35
|
14.35
|
14.15
|
14.35
|
14.27
|
10.76
|
1,898,260
|
|
|
10/2/2020
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.50
|
14.10
|
14.23
|
10.58
|
4,060,050
|
|
|
10/1/2020
|
+0.10 / +0.70%
|
14.30
|
14.35
|
14.15
|
14.30
|
14.25
|
10.73
|
2,589,380
|
|
|
9/30/2020
|
+0.25 / +1.79%
|
13.95
|
14.20
|
13.95
|
14.20
|
14.09
|
10.65
|
3,014,850
|
|
|
9/29/2020
|
-0.35 / -2.45%
|
14.35
|
14.40
|
13.90
|
13.95
|
14.23
|
10.46
|
2,821,550
|
|
|
9/28/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.22
|
10.73
|
2,170,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|