Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 15.99 | 0.04 | 0.25% | 15.99 | 16.06 | 15.84 | 43,111 |
| Jul 12 2024 | 15.95 | 0.04 | 0.25% | 15.95 | 16.10 | 15.92 | 21,318 |
| Jul 11 2024 | 15.91 | -0.04 | -0.25% | 15.92 | 16.0252 | 15.91 | 23,110 |
| Jul 10 2024 | 15.95 | -0.15 | -0.93% | 16.08 | 16.15 | 15.95 | 45,305 |
| Jul 09 2024 | 16.10 | -0.22 | -1.35% | 16.30 | 16.315 | 16.05 | 18,695 |
| Jul 08 2024 | 16.32 | 0.05 | 0.31% | 16.47 | 16.47 | 16.25 | 16,513 |
| Jul 05 2024 | 16.27 | -0.13 | -0.79% | 16.30 | 16.3299 | 16.20 | 9,191 |
| Jul 03 2024 | 16.40 | 0.22 | 1.36% | 16.20 | 16.50 | 16.054 | 121,838 |
| Jul 02 2024 | 16.18 | 0.22 | 1.38% | 16.02 | 16.18 | 15.9014 | 34,319 |
| Jul 01 2024 | 15.96 | 0.01 | 0.06% | 15.95 | 16.02 | 15.80 | 66,799 |
| Jun 28 2024 | 15.95 | -0.45 | -2.74% | 16.09 | 16.09 | 15.8314 | 115,007 |
| Jun 27 2024 | 16.40 | -0.04 | -0.24% | 16.40 | 16.41 | 16.30 | 48,726 |
| Jun 26 2024 | 16.44 | 0.02 | 0.12% | 16.39 | 16.50 | 16.356 | 54,107 |
| Jun 25 2024 | 16.42 | 0.07 | 0.43% | 16.35 | 16.42 | 16.26 | 24,450 |
| Jun 24 2024 | 16.35 | 0.00 | 0.00% | 16.28 | 16.48 | 16.26 | 27,672 |
| Jun 21 2024 | 16.35 | -0.20 | -1.21% | 16.53 | 16.55 | 16.30 | 25,540 |
| Jun 20 2024 | 16.55 | 0.01 | 0.06% | 16.50 | 16.6199 | 16.31 | 78,522 |
| Jun 18 2024 | 16.54 | 0.20 | 1.22% | 16.25 | 16.58 | 16.25 | 136,121 |
| Jun 17 2024 | 16.34 | 0.19 | 1.18% | 16.08 | 16.34 | 16.01 | 207,961 |
| Jun 14 2024 | 16.15 | 0.02 | 0.12% | 16.00 | 16.30 | 15.92 | 104,086 |
| Jun 13 2024 | 16.13 | -0.27 | -1.65% | 16.42 | 16.43 | 15.92 | 140,076 |
| Jun 12 2024 | 16.40 | 0.10 | 0.61% | 16.29 | 16.43 | 16.20 | 78,371 |
| Jun 11 2024 | 16.30 | 0.12 | 0.74% | 16.12 | 16.30 | 16.1001 | 91,988 |
| Jun 10 2024 | 16.18 | 0.09 | 0.56% | 15.82 | 16.20 | 15.82 | 64,239 |
| Jun 07 2024 | 16.09 | 0.08 | 0.50% | 15.96 | 16.09 | 15.96 | 69,434 |
| Jun 06 2024 | 16.01 | 0.01 | 0.06% | 15.92 | 16.07 | 15.92 | 113,242 |
| Jun 05 2024 | 16.00 | -0.10 | -0.62% | 16.02 | 16.0993 | 15.91 | 115,279 |
| Jun 04 2024 | 16.10 | -0.01 | -0.06% | 16.06 | 16.17 | 16.0501 | 126,141 |
| Jun 03 2024 | 16.11 | 0.11 | 0.69% | 16.05 | 16.17 | 16.0001 | 73,992 |
| May 31 2024 | 16.00 | 0.02 | 0.13% | 16.05 | 16.10 | 15.98 | 73,281 |
| May 30 2024 | 15.98 | -0.05 | -0.31% | 16.00 | 16.0851 | 15.85 | 125,857 |
| May 29 2024 | 16.03 | -0.09 | -0.56% | 16.00 | 16.25 | 15.94 | 132,521 |
| May 28 2024 | 16.12 | 0.02 | 0.12% | 16.05 | 16.25 | 16.00 | 132,664 |
| May 24 2024 | 16.10 | -0.10 | -0.62% | 16.20 | 16.2598 | 16.01 | 79,788 |
| May 23 2024 | 16.20 | -0.10 | -0.61% | 16.30 | 16.325 | 16.18 | 124,616 |
