Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	X	KBA	22.67	22.68	22.625	22.66	-0.0599	39,922	889	21.52	24.64
2024-05-06	X	KBA	22.76	22.76	22.66	22.69	-0.08	55,579	488	21.52	24.64
2024-05-03	X	KBA	22.84	22.84	22.7005	22.75	0.025	29,872	130	20.52	28.41
2024-05-02	X	KBA	22.40	22.7495	22.352	22.71	0.66	124,583	342	17.86	28.40
2024-05-01	X	KBA	22.06	22.15	22.05	22.06	0.0499	25,095	203	20.52	27.60
2024-04-30	X	KBA	22.11	22.11	22.03	22.06	-0.28	34,507	186	21.52	27.56
2024-04-29	X	KBA	22.18	22.35	22.18	22.33	0.34	61,066	270	20.52	27.91
2024-04-26	X	KBA	22.01	22.025	21.96	21.99	0.38	107,409	400	20.52	27.48
2024-04-25	X	KBA	21.48	21.61	21.48	21.61	0.18	31,424	173	19.06	27.00
2024-04-24	X	KBA	21.44	21.44	21.38	21.42	0.025	34,066	140	20.52	21.42
2024-04-23	X	KBA	21.35	21.3947	21.32	21.37	-0.125	56,083	164	20.52	21.88
2024-04-22	X	KBA	21.40	21.53	21.40	21.50	-0.0475	50,358	209	18.10	26.90
2024-04-19	X	KBA	21.53	21.58	21.53	21.56	-0.1399	41,085	173	18.10	26.95
2024-04-18	X	KBA	21.65	21.75	21.65	21.71	0.08	24,044	173	18.19	27.12
2024-04-17	X	KBA	21.63	21.66	21.57	21.62	0.21	53,484	228	20.52	23.96
2024-04-16	X	KBA	21.39	21.43	21.31	21.40	-0.135	301,780	578	20.52	26.76
2024-04-15	X	KBA	21.5738	21.5738	21.481	21.505	0.52	68,623	950	20.52	26.88
2024-04-12	X	KBA	21.05	21.052	20.96	20.985	-0.275	48,694	197	20.52	26.22
2024-04-11	X	KBA	21.22	21.2663	21.16	21.26	0.0793	36,688	492	20.88	26.53
2024-04-10	X	KBA	21.21	21.21	21.135	21.1707	-0.39	137,609	350	20.52	26.45
2024-04-09	X	KBA	21.54	21.55	21.48	21.55	-0.0248	126,142	422	20.52	26.91
2024-04-08	X	KBA	21.60	21.60	21.52	21.56	-0.0655	104,883	360	18.19	26.95
2024-04-05	X	KBA	21.6101	21.65	21.561	21.63	-0.08	25,773	156	18.19	24.50
2024-04-04	X	KBA	21.82	21.82	21.68	21.70	0.03	55,074	239	21.27	22.13
2024-04-03	X	KBA	21.60	21.715	21.60	21.66	-0.04	23,690	124	18.19	27.11
2024-04-02	X	KBA	21.74	21.76	21.68	21.72	-0.02	29,925	108	21.29	22.15
2024-04-01	X	KBA	21.69	21.7699	21.67	21.73	0.3291	46,587	129	21.30	22.16
2024-03-29	X	KBA	21.42	21.43	21.38	21.39	0.1101	0	0	18.19	26.74
2024-03-28	X	KBA	21.42	21.43	21.38	21.39	0.1101	6,308	101	18.19	26.74
2024-03-27	X	KBA	21.25	21.2875	21.199	21.27	-0.2206	40,956	173	18.19	26.57
2024-03-26	X	KBA	21.50	21.51	21.47	21.50	0.11	26,463	112	18.19	26.86
2024-03-25	X	KBA	21.33	21.3982	21.33	21.37	0.05	27,585	111	18.19	25.28
2024-03-22	X	KBA	21.38	21.38	21.31	21.32	-0.2798	47,012	119	18.10	26.67
2024-03-21	X	KBA	21.65	21.65	21.583	21.60	-0.155	41,821	169	18.19	27.00
2024-03-20	X	KBA	21.73	21.76	21.67	21.76	0.072	29,936	134	18.19	27.20
2024-03-19	X	KBA	21.67	21.6999	21.64	21.67	-0.075	46,878	132	18.19	27.10
2024-03-18	X	KBA	21.78	21.78	21.72	21.74	0.17	33,170	163	20.52	23.48
2024-03-15	X	KBA	21.53	21.60	21.53	21.57	0.095	10,240	181	18.19	24.30
2024-03-14	X	KBA	21.54	21.54	21.41	21.46	-0.12	26,932	100	18.19	26.78
2024-03-13	X	KBA	21.61	21.66	21.55	21.55	-0.18	57,119	216	20.52	26.98
2024-03-12	X	KBA	21.79	21.8105	21.72	21.77	-0.02	27,333	117	18.25	27.22
2024-03-11	X	KBA	21.67	21.83	21.67	21.80	0.63	80,234	240	18.25	27.25
2024-03-08	X	KBA	21.17	21.24	21.16	21.17	0.045	260,755	373	18.19	26.47
2024-03-07	X	KBA	21.06	21.155	21.0411	21.14		200,382	193	18.10	26.42
2024-03-06	X	KBA	21.19	21.2085	21.14	21.14	0.02	181,508	136	18.19	26.46
2024-03-05	X	KBA	21.19	21.26	21.14	21.14	0.21	72,389	287	18.10	33.85
2024-03-04	X	KBA	20.93	20.99	20.9272	20.95	-0.035	60,782	163	18.19	23.01
2024-03-01	X	KBA	20.8901	20.9845	20.8707	20.9743	0.2343	51,795	161	18.54	23.01
2024-02-29	X	KBA	20.77	20.7886	20.72	20.74	0.2399	120,833	226	18.54	23.01
2024-02-28	X	KBA	20.52	20.56	20.49	20.53	-0.2613	58,683	141	18.54	23.01
2024-02-27	X	KBA	20.80	20.8499	20.78	20.78	0.2801	50,893	140	18.23	23.01
2024-02-26	X	KBA	20.57	20.60	20.5109	20.52	-0.36	38,348	164	18.67	23.01
2024-02-23	X	KBA	20.87	20.9474	20.8584	20.90	0.06	11,792	78	18.33	23.10
2024-02-22	X	KBA	20.90	20.90	20.815	20.85	0.13	40,210	246	18.19	23.01
2024-02-21	X	KBA	20.83	20.83	20.70	20.73	0.27	82,613	259	18.29	23.01
2024-02-20	X	KBA	20.50	20.53	20.39	20.43	-0.04	27,796	122	18.19	23.01
2024-02-19	X	KBA	20.49	20.59	20.45	20.46	0.2707	0	0	16.74	23.10
2024-02-16	X	KBA	20.49	20.59	20.45	20.46	0.2707	35,641	150	16.74	23.10
2024-02-15	X	KBA	20.18	20.2301	20.1724	20.22	0.105	21,068	459	18.50	20.48
2024-02-14	X	KBA	20.04	20.12	19.98	20.10	0.02	71,022	664	16.83	23.01
2024-02-13	X	KBA	20.16	20.2512	20.05	20.06	-0.1081	33,664	595	17.21	23.01
2024-02-12	X	KBA	19.96	20.22	19.96	20.1881	0.2199	62,255	578	17.21	23.01
2024-02-09	X	KBA	19.91	19.987	19.85	19.97	-0.03	45,643	357	17.21	23.01