|
|
Closing price on 12/4/2020
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
2,649,350 |
| Split-adjusted Price |
12.15 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.28
|
12.15
|
2,649,350
|
|
|
12/3/2020
|
+0.60 / +3.83%
|
15.65
|
16.50
|
15.50
|
16.25
|
15.98
|
12.19
|
5,999,660
|
|
|
12/2/2020
|
-0.15 / -0.95%
|
15.80
|
15.90
|
15.55
|
15.65
|
15.76
|
11.74
|
2,882,060
|
|
|
12/1/2020
|
-0.05 / -0.32%
|
15.30
|
15.85
|
15.30
|
15.80
|
15.48
|
11.85
|
5,448,860
|
|
|
11/30/2020
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.65
|
15.85
|
15.74
|
11.89
|
2,432,140
|
|
|
11/27/2020
|
-0.05 / -0.32%
|
15.60
|
15.75
|
15.40
|
15.65
|
15.60
|
11.74
|
1,877,000
|
|
|
11/26/2020
|
+0.50 / +3.29%
|
15.10
|
15.80
|
15.10
|
15.70
|
15.48
|
11.78
|
3,629,450
|
|
|
11/25/2020
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.13
|
11.40
|
2,488,120
|
|
|
11/24/2020
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.85
|
14.90
|
15.10
|
11.18
|
2,948,620
|
|
|
11/23/2020
|
-0.20 / -1.29%
|
15.45
|
15.45
|
15.15
|
15.30
|
15.26
|
11.48
|
1,569,620
|
|
|
11/20/2020
|
+0.55 / +3.68%
|
15.00
|
15.50
|
14.95
|
15.50
|
15.13
|
11.63
|
2,535,040
|
|
|
11/19/2020
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.80
|
14.95
|
15.02
|
11.21
|
2,753,090
|
|
|
11/18/2020
|
+0.35 / +2.43%
|
14.50
|
14.85
|
14.45
|
14.75
|
14.67
|
11.06
|
2,502,040
|
|
|
11/17/2020
|
+0.25 / +1.77%
|
14.20
|
14.45
|
14.20
|
14.40
|
14.33
|
10.80
|
899,960
|
|
|
11/16/2020
|
-0.20 / -1.39%
|
14.35
|
14.50
|
14.10
|
14.15
|
14.29
|
10.61
|
910,430
|
|
|
11/13/2020
|
+0.10 / +0.70%
|
14.15
|
14.35
|
14.10
|
14.35
|
14.25
|
10.76
|
1,107,420
|
|
|
11/12/2020
|
+0.25 / +1.79%
|
14.10
|
14.30
|
14.10
|
14.25
|
14.21
|
10.69
|
691,060
|
|
|
11/11/2020
|
-0.35 / -2.44%
|
14.20
|
14.35
|
14.00
|
14.00
|
14.15
|
10.50
|
1,321,190
|
|
|
11/10/2020
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.20
|
14.35
|
14.32
|
10.76
|
2,024,120
|
|
|
11/9/2020
|
+0.25 / +1.77%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.34
|
10.80
|
1,018,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|