|
|
Closing price on 11/28/2022
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
17.95 |
| Volume |
8,388,700 |
| Split-adjusted Price |
18.90 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+1.20 / +6.78%
|
18.20
|
18.90
|
17.95
|
18.90
|
18.62
|
18.90
|
8,388,700
|
|
|
11/25/2022
|
+0.95 / +5.67%
|
17.20
|
17.70
|
17.05
|
17.70
|
17.35
|
17.70
|
7,734,600
|
|
|
11/24/2022
|
+0.05 / +0.30%
|
16.35
|
16.85
|
16.30
|
16.75
|
16.56
|
16.75
|
6,127,900
|
|
|
11/23/2022
|
-0.15 / -0.89%
|
16.85
|
16.95
|
16.05
|
16.70
|
16.54
|
16.70
|
7,321,800
|
|
|
11/22/2022
|
+0.05 / +0.30%
|
16.80
|
17.60
|
16.50
|
16.85
|
16.98
|
16.85
|
14,955,400
|
|
|
11/21/2022
|
+0.40 / +2.44%
|
16.60
|
17.05
|
16.60
|
16.80
|
16.84
|
16.80
|
7,685,900
|
|
|
11/18/2022
|
+0.35 / +2.18%
|
16.00
|
16.40
|
15.20
|
16.40
|
15.84
|
16.40
|
14,433,600
|
|
|
11/17/2022
|
+0.05 / +0.31%
|
16.00
|
16.40
|
15.50
|
16.05
|
16.07
|
16.05
|
13,676,700
|
|
|
11/16/2022
|
+1.00 / +6.67%
|
14.20
|
16.00
|
14.00
|
16.00
|
15.07
|
16.00
|
14,445,800
|
|
|
11/15/2022
|
+0.05 / +0.33%
|
14.30
|
15.20
|
13.95
|
15.00
|
14.62
|
15.00
|
27,759,600
|
|
|
11/14/2022
|
+0.35 / +2.40%
|
14.55
|
15.00
|
13.80
|
14.95
|
14.48
|
14.95
|
16,136,700
|
|
|
11/11/2022
|
+0.65 / +4.66%
|
14.65
|
14.70
|
14.00
|
14.60
|
14.40
|
14.60
|
12,377,700
|
|
|
11/10/2022
|
-0.25 / -1.76%
|
13.65
|
14.85
|
13.25
|
13.95
|
13.79
|
13.95
|
23,618,700
|
|
|
11/9/2022
|
-1.05 / -6.89%
|
15.45
|
15.70
|
14.20
|
14.20
|
14.79
|
14.20
|
11,557,600
|
|
|
11/8/2022
|
-0.10 / -0.65%
|
14.30
|
15.50
|
14.30
|
15.25
|
14.51
|
15.25
|
23,376,100
|
|
|
11/7/2022
|
-1.15 / -6.97%
|
15.35
|
15.80
|
15.35
|
15.35
|
15.37
|
15.35
|
20,808,100
|
|
|
11/4/2022
|
-1.20 / -6.78%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.65
|
16.50
|
10,940,100
|
|
|
11/3/2022
|
-0.20 / -1.12%
|
17.60
|
18.10
|
17.50
|
17.70
|
17.85
|
17.70
|
6,942,900
|
|
|
11/2/2022
|
+0.45 / +2.58%
|
17.90
|
18.45
|
17.75
|
17.90
|
18.07
|
17.90
|
16,108,200
|
|
|
11/1/2022
|
-0.05 / -0.29%
|
18.10
|
18.10
|
16.90
|
17.45
|
17.38
|
17.45
|
13,616,600
|
|
|
10/31/2022
|
-0.30 / -1.69%
|
17.50
|
17.55
|
16.60
|
17.50
|
16.84
|
17.50
|
15,707,700
|
|
|
10/28/2022
|
+0.30 / +1.71%
|
17.90
|
18.30
|
17.00
|
17.80
|
17.69
|
17.80
|
7,620,696
|
|
|
10/27/2022
|
+0.20 / +1.16%
|
16.10
|
17.50
|
16.10
|
17.50
|
16.50
|
17.50
|
29,585,266
|
|
|
10/26/2022
|
-1.30 / -6.99%
|
18.30
|
19.00
|
17.30
|
17.30
|
17.67
|
17.30
|
10,491,786
|
|
|
10/25/2022
|
-1.35 / -6.77%
|
18.70
|
19.95
|
18.60
|
18.60
|
18.83
|
18.60
|
13,162,500
|
|
|
10/24/2022
|
-1.50 / -6.99%
|
21.35
|
21.50
|
19.95
|
19.95
|
20.19
|
19.95
|
6,000,200
|
|
|
10/21/2022
|
-1.60 / -6.94%
|
23.30
|
23.30
|
21.45
|
21.45
|
21.81
|
21.45
|
14,551,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.70
|
23.05
|
23.29
|
23.05
|
6,462,900
|
|
|
10/19/2022
|
-0.25 / -1.07%
|
23.50
|
23.50
|
22.70
|
23.05
|
22.99
|
23.05
|
9,362,500
|
|
|
10/18/2022
|
+0.70 / +3.10%
|
23.00
|
23.75
|
22.90
|
23.30
|
23.44
|
23.30
|
8,837,668
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|