KBC.BRKBC.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $115.25 | $116.95 | $114.90 | $116.25 | 285,644 |
| 1/13/2026 | $115.30 | $116.20 | $114.65 | $115.00 | 248,898 |
| 1/12/2026 | $114.05 | $114.85 | $112.90 | $114.85 | 364,905 |
| 1/9/2026 | $115.30 | $115.40 | $114.05 | $114.65 | 182,861 |
| 1/8/2026 | $113.35 | $115.30 | $113.25 | $115.10 | 329,474 |
| 1/7/2026 | $114.25 | $114.25 | $112.40 | $113.25 | 345,766 |
| 1/6/2026 | $114.45 | $115.45 | $112.75 | $114.25 | 500,295 |
| 1/5/2026 | $114.30 | $114.45 | $112.50 | $113.95 | 312,652 |
| 1/2/2026 | $111.30 | $113.95 | $111.30 | $113.50 | 319,354 |
| 12/31/2025 | $111.50 | $111.75 | $111.25 | $111.25 | 83,112 |
| 12/30/2025 | $111.35 | $112.35 | $110.95 | $111.80 | 227,153 |
| 12/29/2025 | $111.60 | $111.70 | $110.95 | $111.00 | 316,794 |
| 12/24/2025 | $111.30 | $111.80 | $111.15 | $111.15 | 55,232 |
| 12/23/2025 | $111.75 | $111.85 | $110.10 | $111.70 | 300,096 |
| 12/22/2025 | $111.80 | $112.35 | $111.55 | $111.80 | 215,981 |
| 12/19/2025 | $111.70 | $112.60 | $111.00 | $112.05 | 769,942 |
| 12/18/2025 | $111.55 | $112.00 | $111.05 | $111.70 | 440,982 |
| 12/17/2025 | $110.85 | $112.25 | $110.85 | $111.90 | 501,503 |
| 12/16/2025 | $110.60 | $112.80 | $110.50 | $110.50 | 724,182 |
| 12/15/2025 | $108.65 | $110.55 | $108.65 | $110.55 | 357,075 |
| 12/12/2025 | $109.50 | $110.60 | $108.40 | $108.40 | 934,842 |
| 12/11/2025 | $108.00 | $109.20 | $107.50 | $109.15 | 296,150 |
| 12/10/2025 | $108.05 | $108.65 | $107.80 | $108.10 | 290,383 |
| 12/9/2025 | $107.35 | $108.65 | $107.30 | $108.25 | 410,548 |
| 12/8/2025 | $106.35 | $107.50 | $106.00 | $107.50 | 411,888 |
| 12/5/2025 | $106.85 | $107.25 | $106.25 | $106.60 | 300,746 |
| 12/4/2025 | $104.45 | $106.55 | $104.45 | $106.55 | 508,206 |
| 12/3/2025 | $104.10 | $105.45 | $103.55 | $103.95 | 412,604 |
| 12/2/2025 | $104.85 | $105.65 | $103.80 | $104.55 | 539,816 |
| 12/1/2025 | $106.20 | $106.70 | $103.70 | $106.55 | 447,531 |
| 11/28/2025 | $106.65 | $107.15 | $105.95 | $106.15 | 357,874 |
| 11/27/2025 | $106.50 | $107.20 | $106.00 | $106.80 | 213,582 |
| 11/26/2025 | $105.55 | $106.55 | $105.00 | $106.50 | 499,734 |
| 11/25/2025 | $105.10 | $105.70 | $104.25 | $105.20 | 450,679 |
| 11/24/2025 | $105.55 | $105.95 | $104.00 | $105.35 | 817,934 |
| 11/21/2025 | $103.50 | $105.75 | $103.20 | $105.35 | 426,010 |
| 11/20/2025 | $105.00 | $106.15 | $104.75 | $105.00 | 474,922 |
| 11/19/2025 | $104.20 | $104.65 | $102.95 | $103.90 | 315,348 |
| 11/18/2025 | $104.25 | $104.70 | $103.25 | $104.15 | 434,928 |
| 11/17/2025 | $106.50 | $106.75 | $105.35 | $106.35 | 330,884 |
| 11/14/2025 | $108.05 | $108.20 | $104.95 | $106.75 | 359,504 |
| 11/13/2025 | $110.30 | $111.65 | $107.40 | $108.65 | 541,085 |
| 11/12/2025 | $108.50 | $110.20 | $108.50 | $109.80 | 457,346 |
| 11/11/2025 | $107.60 | $108.75 | $107.50 | $108.75 | 422,872 |
| 11/10/2025 | $105.50 | $107.70 | $105.45 | $107.20 | 405,600 |
| 11/7/2025 | $104.70 | $105.25 | $103.85 | $104.30 | 235,478 |
| 11/6/2025 | $104.65 | $105.35 | $104.10 | $104.50 | 366,991 |
| 11/5/2025 | $103.10 | $104.90 | $102.80 | $104.45 | 224,915 |
| 11/4/2025 | $104.40 | $105.05 | $103.05 | $104.65 | 328,281 |
| 11/3/2025 | $104.35 | $105.35 | $104.20 | $104.95 | 339,222 |
| 10/31/2025 | $102.75 | $104.60 | $102.70 | $104.25 | 533,554 |
| 10/30/2025 | $103.35 | $103.45 | $102.20 | $102.60 | 316,758 |
| 10/29/2025 | $102.60 | $103.55 | $102.45 | $103.15 | 231,943 |
| 10/28/2025 | $102.20 | $102.60 | $101.70 | $102.55 | 203,282 |
| 10/27/2025 | $101.40 | $102.60 | $100.95 | $102.25 | 268,692 |
| 10/24/2025 | $101.50 | $101.75 | $100.40 | $101.00 | 178,050 |
| 10/23/2025 | $101.20 | $101.60 | $100.70 | $101.10 | 191,930 |
| 10/22/2025 | $100.75 | $102.15 | $100.55 | $101.55 | 311,486 |
| 10/21/2025 | $100.65 | $101.35 | $100.20 | $100.80 | 307,284 |
| 10/20/2025 | $99.96 | $101.05 | $99.50 | $100.25 | 281,938 |
| 10/17/2025 | $99.50 | $100.50 | $98.04 | $99.00 | 413,710 |