Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.90	47.13	45.78	45.95	1,042,990	-0.44(-0.94%)
Sep 28, 2023	45.31	46.48	45.25	46.38	899,350	+0.97(+2.14%)
Sep 27, 2023	45.73	45.99	45.03	45.41	963,662	+0.27(+0.59%)
Sep 26, 2023	45.77	46.28	45.11	45.14	1,294,005	-0.86(-1.88%)
Sep 25, 2023	45.59	46.59	45.97	46.00	1,430,219	+0.14(+0.30%)
Sep 22, 2023	46.02	46.27	45.23	45.87	1,638,421	+0.20(+0.43%)
Sep 21, 2023	45.83	46.75	44.86	45.67	3,365,854	-2.05(-4.29%)
Sep 20, 2023	48.44	49.22	47.67	47.71	2,608,444	-0.35(-0.72%)
Sep 19, 2023	47.72	48.40	47.42	48.06	1,484,784	+0.12(+0.25%)
Sep 18, 2023	47.48	48.04	47.09	47.94	1,317,802	+0.50(+1.05%)
Sep 15, 2023	48.74	49.18	46.62	47.44	3,215,825	-2.10(-4.25%)
Sep 14, 2023	49.19	49.60	48.46	49.55	1,240,135	+0.97(+2.00%)
Sep 13, 2023	49.24	49.66	47.94	48.58	1,489,568	-0.65(-1.31%)
Sep 12, 2023	49.97	50.47	48.90	49.22	976,680	-1.14(-2.27%)
Sep 11, 2023	50.33	51.35	50.22	50.36	983,080	+0.37(+0.73%)
Sep 08, 2023	50.03	50.53	49.79	50.00	592,405	-0.36(-0.71%)
Sep 07, 2023	49.40	50.69	49.14	50.35	1,072,789	+0.71(+1.44%)
Sep 06, 2023	48.91	49.67	48.87	49.64	856,186	+0.92(+1.90%)
Sep 05, 2023	51.05	51.18	48.66	48.72	1,323,774	-2.70(-5.25%)
Sep 01, 2023	50.63	51.82	50.51	51.42	803,696	+0.98(+1.95%)
Aug 31, 2023	50.40	50.63	49.97	50.43	1,057,253	-0.05(-0.10%)
Aug 30, 2023	49.02	51.03	48.91	50.48	1,266,203	+1.44(+2.94%)
Aug 29, 2023	47.48	49.06	47.39	49.04	865,899	+1.46(+3.07%)
Aug 28, 2023	47.85	47.97	47.20	47.58	877,971	+0.02(+0.04%)
Aug 25, 2023	48.44	48.55	46.28	47.56	918,164	-0.65(-1.34%)
Aug 24, 2023	49.03	49.59	48.17	48.21	1,172,896	-0.78(-1.60%)
Aug 23, 2023	49.04	49.61	48.55	48.99	990,564	+0.29(+0.59%)
Aug 22, 2023	48.44	48.90	48.15	48.71	1,034,187	+0.50(+1.03%)
Aug 21, 2023	48.77	49.03	47.18	48.21	1,409,830	-0.52(-1.06%)
Aug 18, 2023	47.64	48.78	47.46	48.73	1,822,943	+0.61(+1.26%)
Aug 17, 2023	51.38	51.53	47.62	48.12	2,569,535	-2.99(-5.85%)
Aug 16, 2023	52.78	53.34	51.10	51.11	1,334,828	-2.27(-4.26%)
Aug 15, 2023	52.96	54.17	52.64	53.38	1,050,404	+0.45(+0.84%)
Aug 14, 2023	51.91	52.97	51.79	52.93	1,093,522	+0.90(+1.74%)
Aug 11, 2023	52.18	52.89	51.88	52.03	966,592	-0.32(-0.61%)
Aug 10, 2023	54.09	54.34	51.96	52.35	1,033,707	-1.28(-2.39%)
Aug 09, 2023	54.31	54.36	53.61	53.63	746,907	-0.79(-1.46%)
Aug 08, 2023	54.11	54.55	53.61	54.42	830,824	+0.06(+0.11%)
Aug 07, 2023	53.57	54.62	53.57	54.36	1,327,510	+0.46(+0.85%)
Aug 04, 2023	53.42	54.23	53.00	53.91	1,122,356	+1.05(+1.99%)
Aug 03, 2023	53.87	53.87	52.08	52.86	1,192,467	-1.11(-2.06%)
Aug 02, 2023	53.54	54.11	53.07	53.97	1,044,473	-0.31(-0.57%)
Aug 01, 2023	53.10	54.30	53.04	54.27	1,190,378	+0.89(+1.67%)
Jul 31, 2023	53.92	54.11	52.74	53.38	1,107,969	-0.33(-0.61%)
Jul 28, 2023	53.23	53.92	53.04	53.71	1,240,106	+1.24(+2.36%)
Jul 27, 2023	53.76	54.10	52.10	52.47	1,548,406	-0.79(-1.49%)
Jul 26, 2023	53.28	54.00	52.85	53.27	1,593,840	-0.25(-0.46%)
Jul 25, 2023	52.40	53.93	52.38	53.51	1,771,755	+1.10(+2.09%)
Jul 24, 2023	52.13	53.05	52.09	52.42	1,417,542	+0.35(+0.66%)
Jul 21, 2023	51.56	52.40	51.56	52.07	1,859,839	+0.75(+1.46%)
Jul 20, 2023	54.71	54.77	50.95	51.32	2,347,728	-2.81(-5.19%)
Jul 19, 2023	54.18	54.62	53.48	54.13	1,967,192	-0.04(-0.07%)
Jul 18, 2023	54.05	54.77	53.87	54.17	1,513,027	+0.38(+0.70%)
Jul 17, 2023	53.71	54.08	53.37	53.79	1,483,951	-0.16(-0.29%)
Jul 14, 2023	54.01	54.04	52.94	53.95	2,245,623	+1.56(+2.98%)
Jul 13, 2023	52.14	53.01	51.99	52.39	1,584,334	+0.00(+0.00%)
Jul 12, 2023	51.28	52.49	51.02	52.39	1,961,269	+1.73(+3.42%)
Jul 11, 2023	50.49	51.01	50.27	50.65	2,393,149	+0.35(+0.69%)
Jul 10, 2023	47.71	50.32	47.71	50.31	2,412,919	+2.60(+5.45%)
Jul 07, 2023	47.87	48.42	47.62	47.71	1,877,484	-0.10(-0.21%)
Jul 06, 2023	49.29	49.29	46.85	47.81	3,298,750	-2.20(-4.39%)
Jul 05, 2023	51.22	51.26	49.73	50.00	1,457,669	-1.12(-2.19%)
Jul 03, 2023	51.44	51.52	50.66	51.12	685,280	-0.03(-0.06%)
Jun 30, 2023	51.20	51.25	50.62	51.15	1,399,751	+0.39(+0.76%)
Jun 29, 2023	50.98	51.15	50.18	50.76	1,664,975	-0.32(-0.62%)
Jun 28, 2023	51.43	51.92	50.96	51.08	2,072,514	-0.60(-1.17%)
Jun 27, 2023	50.63	52.14	50.61	51.68	2,528,333	+1.09(+2.15%)
Jun 26, 2023	51.68	52.30	50.59	50.60	1,738,617	-0.86(-1.67%)
Jun 23, 2023	51.13	51.83	51.13	51.46	3,738,054	+0.46(+0.91%)
Jun 22, 2023	51.08	51.47	49.52	50.99	5,435,532	-0.46(-0.88%)
Jun 21, 2023	50.64	51.63	50.19	51.45	4,346,245	+0.95(+1.88%)
Jun 20, 2023	50.22	51.15	50.12	50.50	1,877,141	+0.28(+0.55%)
Jun 16, 2023	50.26	50.73	49.83	50.22	2,464,729	+0.39(+0.77%)
Jun 15, 2023	49.93		49.20	49.83	1,432,794	+5.51(+12.43%)
May 08, 2023	43.38	44.39	43.24	44.32	1,088,531	+0.76(+1.75%)
May 05, 2023	43.15	43.71	42.89	43.56	938,456	+0.64(+1.50%)
May 04, 2023	43.31	43.78	42.68	42.92	1,652,060	-0.77(-1.77%)
May 03, 2023	43.43	44.47	43.32	43.69	1,563,297	+0.45(+1.03%)
May 02, 2023	43.32	43.36	42.25	43.25	1,611,081	-0.15(-0.34%)
May 01, 2023	42.95	43.60	42.95	43.39	1,750,214	+0.20(+0.46%)
Apr 28, 2023	41.91	43.37	41.85	43.20	1,889,664	+1.37(+3.28%)
Apr 27, 2023	40.95	41.88	40.74	41.83	1,041,719	+1.33(+3.29%)
Apr 26, 2023	40.95	41.32	40.39	40.50	1,673,934	-0.74(-1.79%)
Apr 25, 2023	41.27	41.67	41.14	41.23	1,609,754	-0.14(-0.33%)
Apr 24, 2023	41.10	41.56	40.86	41.37	1,743,035	+0.28(+0.67%)
Apr 21, 2023	40.86	41.35	40.63	41.10	1,788,003	+0.18(+0.43%)
Apr 20, 2023	41.47	42.00	40.80	40.92	2,321,462	+0.62(+1.54%)
Apr 19, 2023	40.00	40.42	39.81	40.30	1,261,775	+0.15(+0.37%)
Apr 18, 2023	39.53	40.22	39.18	40.15	2,593,879	+0.90(+2.29%)
Apr 17, 2023	39.03	39.45	38.82	39.25	1,424,936	+0.13(+0.33%)
Apr 14, 2023	38.64	39.15	38.54	39.13	1,717,801	+0.35(+0.89%)
Apr 13, 2023	38.63	39.11	38.10	38.78	1,702,551	+0.28(+0.72%)
Apr 12, 2023	38.82	38.99	38.35	38.50	2,104,817	-0.30(-0.76%)
Apr 11, 2023	38.38	39.16	38.23	38.80	2,264,393	+0.72(+1.89%)
Apr 10, 2023	37.73	38.77	37.71	38.08	1,815,561	+0.23(+0.60%)
Apr 06, 2023	39.41	39.41	37.74	37.85	2,199,938	-1.46(-3.71%)
Apr 05, 2023	39.58	39.75	39.10	39.31	1,181,100	-0.43(-1.09%)
Apr 04, 2023	39.95	40.06	39.21	39.75	1,130,250	-0.23(-0.57%)
Apr 03, 2023	39.42	40.05	39.19	39.97	1,230,936	+0.36(+0.92%)
Mar 31, 2023	39.05	39.63	38.95	39.61	1,282,322	+0.56(+1.44%)
Mar 30, 2023	39.82	39.92	38.92	39.05	1,654,619	-0.62(-1.57%)
Mar 29, 2023	39.99	40.01	39.23	39.67	1,450,850	-0.09(-0.22%)
Mar 28, 2023	39.59	40.07	39.43	39.76	1,400,782	+0.24(+0.60%)
Mar 27, 2023	39.92	40.09	39.46	39.52	2,207,679	-0.32(-0.79%)
Mar 24, 2023	39.60	40.00	38.35	39.83	3,751,775	+0.83(+2.12%)
Mar 23, 2023	38.94	39.94	38.27	39.01	6,183,120	+2.73(+7.53%)
Mar 22, 2023	36.06	37.18	36.03	36.28	3,479,293	+0.16(+0.44%)
Mar 21, 2023	35.57	36.27	35.50	36.12	3,105,376	+0.95(+2.69%)
Mar 20, 2023	34.89	35.54	34.76	35.17	1,420,420	+0.39(+1.13%)
Mar 17, 2023	35.10	35.14	34.39	34.78	2,581,212	-0.25(-0.70%)
Mar 16, 2023	34.46	35.13	33.83	35.02	1,429,628	+0.62(+1.81%)
Mar 15, 2023	34.76	35.28	33.95	34.40	1,530,212	-0.46(-1.33%)
Mar 14, 2023	35.12	35.35	34.43	34.87	1,161,717	+0.30(+0.86%)
Mar 13, 2023	33.56	35.47	33.56	34.57	2,784,139	+0.44(+1.30%)
Mar 10, 2023	35.25	35.29	33.44	34.13	1,659,776	-0.92(-2.62%)
Mar 09, 2023	35.07	35.82	34.93	35.04	1,528,724	-0.06(-0.17%)
Mar 08, 2023	34.88	35.10	34.45	35.10	912,578	+0.51(+1.48%)
Mar 07, 2023	34.77	35.14	34.42	34.59	1,289,736	+0.10(+0.29%)
Mar 06, 2023	34.54	35.12	34.35	34.49	1,624,077	-0.76(-2.15%)
Mar 03, 2023	35.18	35.44	34.70	35.25	1,180,870	+0.56(+1.62%)
Mar 02, 2023	34.11	34.69	33.71	34.69	1,252,830	+0.30(+0.86%)
Mar 01, 2023	34.65	35.11	34.36	34.39	1,423,458	-0.37(-1.08%)
Feb 28, 2023	34.98	35.29	34.73	34.77	1,105,941	-0.08(-0.23%)
Feb 27, 2023	35.20	35.31	34.64	34.85	1,054,339	+0.15(+0.43%)
Feb 24, 2023	34.24	34.93	34.06	34.70	1,353,825	-0.32(-0.90%)
Feb 23, 2023	34.47	35.14	34.12	35.01	1,160,301	+0.74(+2.16%)
Feb 22, 2023	34.40	34.80	34.04	34.28	1,389,753	+0.26(+0.75%)
Feb 21, 2023	34.64	34.83	33.87	34.02	1,541,051	-1.13(-3.22%)
Feb 17, 2023	35.90	35.90	34.80	35.15	1,593,665	-0.91(-2.52%)
Feb 16, 2023	35.96	36.44	35.62	36.06	1,136,199	-0.53(-1.45%)
Feb 15, 2023	36.60	36.82	36.26	36.59	1,056,037	-0.35(-0.96%)
Feb 14, 2023	37.05	37.59	36.37	36.95	1,477,926	-0.68(-1.81%)
Feb 13, 2023	36.70	37.69	36.63	37.63	935,795	+0.80(+2.17%)
Feb 10, 2023	36.57	37.27	36.38	36.83	1,231,683	+0.06(+0.16%)
Feb 09, 2023	37.53	37.72	36.68	36.77	1,607,522	-0.38(-1.03%)
Feb 08, 2023	38.50	38.59	37.09	37.15	1,969,775	-1.73(-4.44%)
Feb 07, 2023	38.06	39.09	37.94	38.88	1,399,575	+0.42(+1.10%)
Feb 06, 2023	38.67	38.86	38.19	38.45	1,058,614	-0.67(-1.71%)
Feb 03, 2023	38.74	39.76	38.72	39.13	1,169,384	-0.73(-1.83%)
Feb 02, 2023	38.94	40.34	38.90	39.85	2,059,855	+1.58(+4.12%)
Feb 01, 2023	37.70	38.65	36.96	38.28	2,179,773	+0.52(+1.38%)
Jan 31, 2023	36.62	37.78	36.62	37.75	1,520,244	+1.67(+4.63%)
Jan 30, 2023	36.37	37.08	36.03	36.09	1,177,489	-0.72(-1.95%)
Jan 27, 2023	36.34	36.98	36.34	36.80	1,034,358	+0.08(+0.21%)
Jan 26, 2023	36.57	37.02	36.17	36.72	1,254,452	+0.39(+1.08%)
Jan 25, 2023	36.06	36.62	35.91	36.33	1,546,565	+0.17(+0.46%)
Jan 24, 2023	35.22	36.23	35.22	36.16	1,248,361	+0.69(+1.94%)
Jan 23, 2023	34.61	35.58	34.61	35.48	1,404,686	+0.76(+2.18%)
Jan 20, 2023	34.22	34.74	33.71	34.72	1,150,165	+0.55(+1.61%)
Jan 19, 2023	34.39	34.53	33.76	34.17	1,076,747	-0.48(-1.39%)
Jan 18, 2023	34.85	35.90	34.55	34.65	2,156,851	+0.10(+0.28%)
Jan 17, 2023	34.47	34.77	34.32	34.55	1,892,891	+0.09(+0.26%)
Jan 13, 2023	33.90	34.87	33.76	34.47	2,086,348	+0.19(+0.54%)
Jan 12, 2023	33.87	34.55	32.92	34.28	4,773,192	-1.01(-2.87%)
Jan 11, 2023	34.60	35.53	34.48	35.29	4,172,067	+1.07(+3.13%)
Jan 10, 2023	33.39	34.24	33.30	34.22	1,223,665	+0.43(+1.28%)
Jan 09, 2023	34.00	34.46	33.69	33.79	1,496,016	-0.14(-0.41%)
Jan 06, 2023	33.54	34.09	33.39	33.93	1,237,993	+0.79(+2.37%)
Jan 05, 2023	32.33	33.18	31.93	33.14	1,184,439	+0.39(+1.20%)
Jan 04, 2023	32.46	33.06	32.34	32.75	1,447,736	+0.87(+2.74%)
Jan 03, 2023	31.87	32.15	31.46	31.87	1,211,247	+0.60(+1.91%)
Dec 30, 2022	31.07	31.43	30.98	31.27	706,597	-0.18(-0.56%)
Dec 29, 2022	30.98	31.77	30.79	31.45	963,140	+0.69(+2.23%)
Dec 28, 2022	31.52	31.60	30.73	30.76	1,152,821	-0.68(-2.15%)
Dec 27, 2022	31.35	31.80	31.30	31.44	677,848	-0.12(-0.37%)
Dec 23, 2022	31.71	31.84	31.17	31.56	853,726	-0.31(-0.99%)
Dec 22, 2022	31.29	31.89	30.93	31.87	1,805,694	+0.27(+0.84%)
Dec 21, 2022	31.35	31.94	31.22	31.61	1,244,923	+0.82(+2.65%)
Dec 20, 2022	30.37	30.95	30.14	30.79	890,178	+0.09(+0.29%)
Dec 19, 2022	31.40	31.55	30.51	30.70	865,403	-0.87(-2.77%)
Dec 16, 2022	31.61	31.86	31.00	31.58	1,688,606	-0.64(-1.98%)
Dec 15, 2022	30.68	32.32	30.60	32.22	1,626,188	+0.69(+2.18%)
Dec 14, 2022	31.65	32.13	31.07	31.53	1,063,609	+0.02(+0.06%)
Dec 13, 2022	32.92	33.59	31.28	31.51	1,881,430	+0.40(+1.29%)
Dec 12, 2022	30.77	31.23	30.32	31.11	644,425	+0.62(+2.03%)
Dec 09, 2022	30.59	31.07	30.48	30.49	599,137	-0.53(-1.71%)
Dec 08, 2022	30.75	31.47	30.62	31.02	911,047	+0.22(+0.70%)
Dec 07, 2022	30.05	30.91	29.95	30.80	885,866	+1.06(+3.57%)
Dec 06, 2022	30.33	30.45	29.30	29.74	841,986	-0.59(-1.94%)
Dec 05, 2022	30.36	30.63	30.06	30.33	710,715	-0.60(-1.94%)
Dec 02, 2022	30.42	31.40	30.27	30.93	1,073,135	-0.50(-1.59%)
Dec 01, 2022	31.39	32.17	31.06	31.43	1,557,549	+0.61(+1.98%)
Nov 30, 2022	29.95	30.83	29.30	30.82	977,349	+0.60(+1.98%)
Nov 29, 2022	29.61	30.25	29.61	30.22	664,544	+0.37(+1.25%)
Nov 28, 2022	30.07	30.51	29.61	29.85	869,185	-0.45(-1.49%)
Nov 25, 2022	30.07	30.36	30.03	30.30	240,122	-0.05(-0.16%)
Nov 23, 2022	29.70	30.42	29.38	30.35	700,731	+0.57(+1.91%)
Nov 22, 2022	29.46	29.86	29.23	29.78	1,066,648	+0.74(+2.54%)
Nov 21, 2022	29.45	29.45	28.89	29.05	649,822	-0.42(-1.43%)
Nov 18, 2022	29.83	29.88	28.81	29.47	1,116,302	+0.18(+0.60%)
Nov 17, 2022	29.16	29.31	28.57	29.29	1,429,183	-0.66(-2.20%)
Nov 16, 2022	30.07	30.14	29.72	29.95	918,763	-0.24(-0.78%)
Nov 15, 2022	30.44	30.77	29.67	30.18	1,567,175	+0.61(+2.06%)
Nov 14, 2022	30.44	30.69	29.49	29.58	1,826,348	-1.27(-4.11%)
Nov 11, 2022	30.45	31.28	30.16	30.84	1,301,681	+0.37(+1.22%)
Nov 10, 2022	29.37	31.72	29.25	30.47	3,300,839	+2.99(+10.86%)
Nov 09, 2022	27.29	28.52	27.12	27.48	1,370,371	-0.01(-0.04%)
Nov 08, 2022	27.70	27.93	26.94	27.49	983,294	-0.10(-0.35%)
Nov 07, 2022	27.81	27.92	26.94	27.59	825,065	+0.03(+0.11%)
Nov 04, 2022	26.96	27.78	26.77	27.56	1,431,093	+1.09(+4.13%)
Nov 03, 2022	26.55	26.87	26.11	26.47	1,173,106	-0.75(-2.76%)
Nov 02, 2022	28.13		27.21	27.22	1,661,808	-0.96(-3.40%)
Nov 01, 2022	28.81	28.95	27.66	28.18	1,554,990	+0.03(+0.10%)
Oct 31, 2022	28.28	28.42	27.68	28.15	1,178,570	-0.58(-2.01%)
Oct 28, 2022	28.04	28.80	27.64	28.72	961,932	+0.60(+2.12%)
Oct 27, 2022	28.18	29.05	27.95	28.13	1,691,430	+0.07(+0.24%)
Oct 26, 2022	28.44	28.86	28.05	28.06	1,385,435	-0.40(-1.41%)
Oct 25, 2022	27.08	28.81	27.06	28.46	1,575,060	+1.54(+5.73%)
Oct 24, 2022	26.89	27.29	26.59	26.92	1,594,546	+0.21(+0.80%)
Oct 21, 2022	25.56	26.91	25.35	26.70	2,598,560	+0.84(+3.25%)
Oct 20, 2022	26.19	26.61	25.71	25.86	1,547,046	-0.16(-0.60%)
Oct 19, 2022	26.80	26.91	25.66	26.02	2,093,465	-1.24(-4.55%)
Oct 18, 2022	27.25	27.61	26.82	27.26	2,871,974	+0.69(+2.61%)
Oct 17, 2022	26.60	27.12	26.43	26.57	1,926,766	+0.63(+2.45%)
Oct 14, 2022	27.02	27.25	25.77	25.93	1,907,961	-0.92(-3.42%)
Oct 13, 2022	26.11	27.16	25.32	26.85	2,038,114	-0.05(-0.18%)
Oct 12, 2022	27.33	27.47	26.80	26.90	1,748,997	-0.57(-2.06%)
Oct 11, 2022	27.05	28.13	26.81	27.46	1,922,453	+0.37(+1.37%)
Oct 10, 2022	27.25	27.40	26.73	27.09	956,022	-0.01(-0.04%)
Oct 07, 2022	27.46	27.65	26.74	27.10	1,359,946	-0.89(-3.18%)
Oct 06, 2022	27.47	28.10	27.41	27.99	1,389,678	+0.28(+1.02%)
Oct 05, 2022	27.52	27.77	27.18	27.71	1,959,457	-0.39(-1.39%)
Oct 04, 2022	27.24	28.14	27.21	28.10	2,791,414	+1.43(+5.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KB Home (NY: KBH )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

KB Home (NY: KBH )

Historical Prices

Sections

Services

The Evening Leader