|
|
Closing price on 4/3/2020
|
|
| Open |
11.65 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
881,340 |
| Split-adjusted Price |
8.85 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/19/2020
|
-0.30 / -2.59%
|
11.50
|
11.50
|
10.80
|
11.30
|
10.96
|
8.48
|
5,885,400
|
|
|
3/18/2020
|
-0.40 / -3.33%
|
12.00
|
12.15
|
11.60
|
11.60
|
11.78
|
8.70
|
1,614,800
|
|
|
3/17/2020
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.55
|
12.00
|
11.87
|
9.00
|
3,241,510
|
|
|
3/16/2020
|
-0.40 / -3.23%
|
12.20
|
12.45
|
11.55
|
12.00
|
11.96
|
9.00
|
2,554,160
|
|
|
3/13/2020
|
-0.15 / -1.20%
|
11.70
|
12.60
|
11.70
|
12.40
|
11.85
|
9.30
|
3,406,700
|
|
|
3/12/2020
|
-0.90 / -6.69%
|
12.85
|
12.85
|
12.55
|
12.55
|
12.58
|
9.41
|
1,347,860
|
|
|
3/11/2020
|
0.00 / 0.00%
|
13.50
|
13.90
|
12.60
|
13.45
|
13.17
|
10.09
|
1,337,530
|
|
|
3/10/2020
|
-0.25 / -1.82%
|
13.10
|
14.40
|
13.10
|
13.45
|
13.74
|
10.09
|
1,605,260
|
|
|
3/9/2020
|
-1.00 / -6.80%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.86
|
10.28
|
4,821,670
|
|
|
3/6/2020
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.55
|
14.70
|
14.69
|
11.03
|
2,571,710
|
|
|
3/5/2020
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.60
|
14.90
|
14.86
|
11.18
|
3,398,570
|
|
|
3/4/2020
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.50
|
14.85
|
14.80
|
11.14
|
3,220,470
|
|
|
3/3/2020
|
+0.35 / +2.41%
|
14.55
|
14.90
|
14.55
|
14.90
|
14.78
|
11.18
|
2,621,220
|
|
|
3/2/2020
|
+0.55 / +3.93%
|
14.25
|
14.55
|
14.05
|
14.55
|
14.27
|
10.91
|
3,306,950
|
|
|
2/28/2020
|
-0.55 / -3.78%
|
14.20
|
14.40
|
13.95
|
14.00
|
14.08
|
10.50
|
2,565,690
|
|
|
2/27/2020
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.25
|
14.55
|
14.43
|
10.91
|
1,394,590
|
|
|
2/26/2020
|
-0.05 / -0.34%
|
14.20
|
14.65
|
14.20
|
14.60
|
14.48
|
10.95
|
2,381,680
|
|
|
2/25/2020
|
+0.15 / +1.03%
|
14.00
|
14.65
|
14.00
|
14.65
|
14.37
|
10.99
|
2,814,620
|
|
|
2/24/2020
|
-0.50 / -3.33%
|
14.75
|
14.85
|
14.25
|
14.50
|
14.58
|
10.88
|
3,633,070
|
|
|
2/21/2020
|
+0.05 / +0.33%
|
14.85
|
15.00
|
14.70
|
15.00
|
14.90
|
11.25
|
2,904,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|