|
|
Closing price on 5/5/2020
|
|
| Open |
12.35 |
| High |
12.90 |
| Low |
12.35 |
| Volume |
3,044,010 |
| Split-adjusted Price |
9.68 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+0.55 / +4.45%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.67
|
9.68
|
3,044,010
|
|
|
5/4/2020
|
-0.35 / -2.76%
|
12.45
|
12.55
|
12.30
|
12.35
|
12.40
|
9.26
|
3,111,820
|
|
|
4/29/2020
|
-0.35 / -2.68%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.86
|
9.53
|
4,862,970
|
|
|
4/28/2020
|
+0.25 / +1.95%
|
13.10
|
13.55
|
12.85
|
13.05
|
13.14
|
9.79
|
4,017,940
|
|
|
4/27/2020
|
+0.80 / +6.67%
|
12.15
|
12.80
|
12.15
|
12.80
|
12.55
|
9.60
|
5,721,810
|
|
|
4/24/2020
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.80
|
12.00
|
12.01
|
9.00
|
3,128,390
|
|
|
4/23/2020
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.90
|
12.00
|
11.97
|
9.00
|
3,071,280
|
|
|
4/22/2020
|
0.00 / 0.00%
|
11.50
|
12.15
|
11.35
|
11.85
|
11.75
|
8.89
|
2,982,630
|
|
|
4/21/2020
|
-0.85 / -6.69%
|
12.30
|
12.50
|
11.85
|
11.85
|
12.09
|
8.89
|
2,347,440
|
|
|
4/20/2020
|
+0.60 / +4.96%
|
12.20
|
12.80
|
12.10
|
12.70
|
12.50
|
9.53
|
2,774,680
|
|
|
4/17/2020
|
+0.20 / +1.68%
|
12.00
|
12.55
|
11.90
|
12.10
|
12.14
|
9.08
|
5,250,130
|
|
|
4/16/2020
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.65
|
11.90
|
11.75
|
8.93
|
2,635,120
|
|
|
4/15/2020
|
+0.45 / +3.91%
|
11.50
|
12.05
|
11.50
|
11.95
|
11.85
|
8.96
|
3,249,740
|
|
|
4/14/2020
|
-0.35 / -2.95%
|
11.85
|
11.85
|
11.20
|
11.50
|
11.49
|
8.63
|
7,475,070
|
|
|
4/13/2020
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.85
|
11.83
|
8.89
|
1,868,770
|
|
|
4/10/2020
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.70
|
11.95
|
11.92
|
8.96
|
1,839,520
|
|
|
4/9/2020
|
-0.05 / -0.42%
|
11.85
|
12.05
|
11.65
|
11.90
|
11.83
|
8.93
|
3,364,440
|
|
|
4/8/2020
|
-0.20 / -1.65%
|
11.80
|
11.95
|
11.70
|
11.95
|
11.78
|
8.96
|
3,654,100
|
|
|
4/7/2020
|
-0.25 / -2.02%
|
12.40
|
12.40
|
11.80
|
12.15
|
12.06
|
9.11
|
1,661,680
|
|
|
4/6/2020
|
+0.60 / +5.08%
|
12.20
|
12.45
|
11.70
|
12.40
|
12.22
|
9.30
|
1,342,640
|
|
|
4/3/2020
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.74
|
8.85
|
881,340
|
|
|
4/1/2020
|
+0.65 / +5.86%
|
10.65
|
11.75
|
10.65
|
11.75
|
11.27
|
8.81
|
1,133,120
|
|
|
3/31/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.55
|
11.10
|
10.99
|
8.33
|
989,390
|
|
|
3/30/2020
|
-0.05 / -0.45%
|
10.85
|
11.10
|
10.35
|
11.05
|
10.86
|
8.29
|
1,636,390
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.10
|
11.03
|
8.33
|
1,155,090
|
|
|
3/26/2020
|
-0.05 / -0.45%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.13
|
8.33
|
1,122,660
|
|
|
3/25/2020
|
+0.70 / +6.70%
|
10.60
|
11.15
|
10.55
|
11.15
|
10.88
|
8.36
|
6,873,040
|
|
|
3/24/2020
|
+0.10 / +0.97%
|
10.10
|
10.45
|
10.00
|
10.45
|
10.30
|
7.84
|
2,692,420
|
|
|
3/23/2020
|
-0.75 / -6.76%
|
10.60
|
10.90
|
10.35
|
10.35
|
10.45
|
7.76
|
1,552,050
|
|
|
3/20/2020
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.60
|
11.10
|
10.87
|
8.33
|
2,544,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|