|
|
Closing price on 9/3/2020
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
4,542,010 |
| Split-adjusted Price |
10.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.45
|
13.57
|
10.09
|
4,542,010
|
|
|
9/1/2020
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.55
|
13.65
|
13.68
|
10.24
|
2,167,350
|
|
|
8/31/2020
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.70
|
13.70
|
13.89
|
10.28
|
1,933,260
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
13.95
|
14.03
|
10.46
|
1,432,490
|
|
|
8/27/2020
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.90
|
13.95
|
14.01
|
10.46
|
1,190,000
|
|
|
8/26/2020
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.92
|
10.43
|
2,187,810
|
|
|
8/25/2020
|
-0.10 / -0.72%
|
13.95
|
14.10
|
13.80
|
13.80
|
13.92
|
10.35
|
1,518,040
|
|
|
8/24/2020
|
+0.10 / +0.72%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.90
|
10.43
|
1,677,480
|
|
|
8/21/2020
|
+0.25 / +1.85%
|
13.60
|
13.85
|
13.60
|
13.80
|
13.72
|
10.35
|
1,939,930
|
|
|
8/20/2020
|
-0.05 / -0.37%
|
13.50
|
13.75
|
13.50
|
13.55
|
13.60
|
10.16
|
1,946,110
|
|
|
8/19/2020
|
+0.15 / +1.12%
|
13.45
|
13.80
|
13.45
|
13.60
|
13.61
|
10.20
|
1,748,140
|
|
|
8/18/2020
|
-0.05 / -0.37%
|
13.35
|
13.60
|
13.35
|
13.45
|
13.45
|
10.09
|
1,099,430
|
|
|
8/17/2020
|
+0.10 / +0.75%
|
13.35
|
13.55
|
13.30
|
13.50
|
13.42
|
10.13
|
1,288,760
|
|
|
8/14/2020
|
-0.30 / -2.19%
|
13.60
|
13.75
|
13.30
|
13.40
|
13.50
|
10.05
|
2,195,830
|
|
|
8/13/2020
|
+0.15 / +1.11%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.58
|
10.28
|
2,231,890
|
|
|
8/12/2020
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.40
|
13.55
|
13.55
|
10.16
|
1,577,260
|
|
|
8/11/2020
|
-0.05 / -0.37%
|
13.75
|
13.80
|
13.55
|
13.60
|
13.63
|
10.20
|
1,475,900
|
|
|
8/10/2020
|
+0.35 / +2.63%
|
13.40
|
13.95
|
13.40
|
13.65
|
13.72
|
10.24
|
2,256,360
|
|
|
8/7/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.20
|
9.98
|
1,244,750
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.05
|
13.40
|
13.00
|
13.20
|
13.19
|
9.90
|
1,604,510
|
|
|
8/5/2020
|
+0.15 / +1.15%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.10
|
9.90
|
1,687,530
|
|
|
8/4/2020
|
+0.15 / +1.16%
|
13.00
|
13.20
|
12.95
|
13.05
|
13.07
|
9.79
|
1,326,010
|
|
|
8/3/2020
|
+0.50 / +4.03%
|
12.60
|
12.95
|
12.45
|
12.90
|
12.75
|
9.68
|
2,127,590
|
|
|
7/31/2020
|
-0.45 / -3.50%
|
12.40
|
12.70
|
12.35
|
12.40
|
12.51
|
9.30
|
2,449,810
|
|
|
7/30/2020
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.85
|
12.85
|
12.96
|
9.64
|
1,317,410
|
|
|
7/29/2020
|
-0.30 / -2.26%
|
12.80
|
13.10
|
12.60
|
12.95
|
12.81
|
9.71
|
3,155,820
|
|
|
7/28/2020
|
+0.55 / +4.33%
|
12.90
|
13.35
|
12.60
|
13.25
|
12.94
|
9.94
|
2,580,200
|
|
|
7/27/2020
|
-0.80 / -5.93%
|
12.80
|
13.15
|
12.60
|
12.70
|
12.79
|
9.53
|
3,911,580
|
|
|
7/24/2020
|
-0.90 / -6.25%
|
14.30
|
14.55
|
13.40
|
13.50
|
14.00
|
10.13
|
4,211,520
|
|
|
7/23/2020
|
-0.45 / -3.03%
|
14.60
|
14.80
|
14.20
|
14.40
|
14.41
|
10.80
|
2,817,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|