|
|
Closing price on 4/11/2025
|
|
| Open |
22.80 |
| High |
23.95 |
| Low |
22.05 |
| Volume |
35,620,300 |
| Split-adjusted Price |
23.70 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
0.00 / 0.00%
|
22.80
|
23.95
|
22.05
|
23.70
|
22.45
|
23.70
|
35,620,300
|
|
|
4/10/2025
|
+1.55 / +7.00%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.68
|
23.70
|
11,635,386
|
|
|
4/9/2025
|
-1.65 / -6.93%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
1,422,400
|
|
|
4/8/2025
|
-1.75 / -6.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3,486,500
|
|
|
4/4/2025
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
1,377,700
|
|
|
4/3/2025
|
-2.05 / -6.95%
|
27.45
|
27.80
|
27.45
|
27.45
|
27.45
|
27.45
|
9,598,500
|
|
|
4/2/2025
|
-1.05 / -3.44%
|
30.80
|
30.80
|
29.50
|
29.50
|
30.11
|
29.50
|
12,240,300
|
|
|
4/1/2025
|
-0.10 / -0.33%
|
30.65
|
30.95
|
30.35
|
30.55
|
30.63
|
30.55
|
4,620,500
|
|
|
3/31/2025
|
+0.75 / +2.51%
|
29.80
|
31.30
|
29.80
|
30.65
|
30.80
|
30.65
|
16,690,500
|
|
|
3/28/2025
|
+0.35 / +1.18%
|
29.65
|
30.20
|
29.50
|
29.90
|
29.94
|
29.90
|
8,391,200
|
|
|
3/27/2025
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.30
|
29.55
|
29.50
|
29.55
|
2,175,800
|
|
|
3/26/2025
|
-0.40 / -1.34%
|
29.95
|
29.95
|
29.40
|
29.45
|
29.63
|
29.45
|
2,134,400
|
|
|
3/25/2025
|
+0.65 / +2.23%
|
29.70
|
30.00
|
29.50
|
29.85
|
29.75
|
29.85
|
4,919,786
|
|
|
3/24/2025
|
0.00 / 0.00%
|
29.20
|
29.40
|
29.10
|
29.20
|
29.27
|
29.20
|
3,031,700
|
|
|
3/21/2025
|
-0.45 / -1.52%
|
29.50
|
29.75
|
29.20
|
29.20
|
29.36
|
29.20
|
4,514,586
|
|
|
3/20/2025
|
-0.15 / -0.50%
|
30.00
|
30.05
|
29.30
|
29.65
|
29.53
|
29.65
|
4,597,900
|
|
|
3/19/2025
|
+0.35 / +1.19%
|
29.65
|
30.25
|
29.55
|
29.80
|
29.91
|
29.80
|
6,260,400
|
|
|
3/18/2025
|
-0.30 / -1.01%
|
29.90
|
29.95
|
29.45
|
29.45
|
29.69
|
29.45
|
3,192,540
|
|
|
3/17/2025
|
+0.35 / +1.19%
|
29.75
|
29.75
|
29.30
|
29.75
|
29.50
|
29.75
|
2,604,200
|
|
|
3/14/2025
|
-0.15 / -0.51%
|
29.60
|
29.70
|
29.35
|
29.40
|
29.50
|
29.40
|
4,036,700
|
|
|
3/13/2025
|
-0.75 / -2.48%
|
30.20
|
30.30
|
29.55
|
29.55
|
29.93
|
29.55
|
6,198,200
|
|
|
3/12/2025
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.05
|
30.30
|
30.18
|
30.30
|
2,903,800
|
|
|
3/11/2025
|
+0.15 / +0.50%
|
29.85
|
30.30
|
29.75
|
30.30
|
30.05
|
30.30
|
5,265,400
|
|
|
3/10/2025
|
-0.15 / -0.50%
|
30.35
|
30.60
|
30.05
|
30.15
|
30.31
|
30.15
|
4,867,000
|
|
|
3/7/2025
|
-0.15 / -0.49%
|
30.75
|
31.20
|
30.30
|
30.30
|
30.65
|
30.30
|
5,593,000
|
|
|
3/6/2025
|
+0.25 / +0.83%
|
30.20
|
30.45
|
30.15
|
30.45
|
30.31
|
30.45
|
4,751,900
|
|
|
3/5/2025
|
-0.40 / -1.31%
|
30.60
|
30.65
|
30.10
|
30.20
|
30.47
|
30.20
|
4,934,500
|
|
|
3/4/2025
|
+0.50 / +1.66%
|
30.10
|
30.80
|
30.00
|
30.60
|
30.51
|
30.60
|
8,359,900
|
|
|
3/3/2025
|
+0.40 / +1.35%
|
29.75
|
30.35
|
29.65
|
30.10
|
30.05
|
30.10
|
4,685,200
|
|
|
2/28/2025
|
-0.20 / -0.67%
|
29.95
|
30.20
|
29.65
|
29.70
|
29.92
|
29.70
|
5,107,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|