KBR

KBR
🏛️ usa →
47.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.95 47.73 46.78 47.62 0.8M
2021-12-30 47.30 47.63 46.94 46.99 0.7M
2021-12-29 47.47 47.78 47.29 47.32 0.5M
2021-12-28 47.15 47.81 47.13 47.39 0.5M
2021-12-27 46.85 47.34 46.60 47.31 0.8M
2021-12-23 45.97 46.91 45.97 46.65 0.6M
2021-12-22 46.12 46.18 45.49 45.80 0.8M
2021-12-21 45.18 46.14 45.02 45.79 1.1M
2021-12-20 44.42 45.03 43.91 44.79 1.3M
2021-12-17 44.96 45.83 44.50 45.17 2.5M
2021-12-16 46.33 46.98 45.09 45.36 0.9M
2021-12-15 45.00 46.26 44.66 46.10 1.3M
2021-12-14 44.89 45.68 44.55 45.00 1.0M
2021-12-13 45.30 45.66 44.81 45.07 1.1M
2021-12-10 46.15 46.26 45.06 45.64 0.9M
2021-12-09 45.83 46.11 45.40 45.69 0.6M
2021-12-08 45.46 46.58 45.42 46.20 1.0M
2021-12-07 46.30 46.69 45.42 45.69 1.4M
2021-12-06 43.74 46.26 43.41 45.68 2.0M
2021-12-03 43.46 43.60 42.56 43.13 1.1M
2021-12-02 41.95 43.44 41.78 42.99 1.5M
2021-12-01 44.95 44.95 41.69 41.72 2.0M
2021-11-30 45.06 45.44 43.58 44.00 2.5M
2021-11-29 46.40 46.40 45.34 45.51 1.2M
2021-11-26 45.54 46.42 45.28 45.52 1.1M
2021-11-24 46.73 47.43 46.48 47.18 1.0M
2021-11-23 46.31 46.99 46.20 46.88 0.9M
2021-11-22 46.33 47.42 46.07 46.35 1.1M
2021-11-19 45.44 46.03 45.32 46.00 0.8M
2021-11-18 45.67 46.11 45.55 45.74 0.9M
2021-11-17 45.27 46.16 44.98 45.68 1.0M
2021-11-16 44.97 45.96 44.97 45.57 0.9M
2021-11-15 45.42 45.48 44.90 45.02 0.7M
2021-11-12 44.72 45.20 44.60 44.95 0.5M
2021-11-11 44.87 45.23 44.55 44.70 0.7M
2021-11-10 44.52 45.11 44.30 44.83 1.1M
2021-11-09 44.04 44.75 43.91 44.58 0.8M
2021-11-08 44.52 44.79 43.95 44.15 0.8M
2021-11-05 42.29 43.35 42.29 43.35 1.2M
2021-11-04 42.08 42.88 41.70 41.94 0.8M
2021-11-03 41.47 42.27 40.97 41.81 0.9M
2021-11-02 42.51 42.58 41.32 41.55 0.8M
2021-11-01 42.65 42.86 42.21 42.33 1.1M
2021-10-29 44.00 44.14 42.12 42.44 1.2M
2021-10-28 42.21 43.53 42.10 43.14 2.2M
2021-10-27 43.11 43.11 41.99 42.23 0.9M
2021-10-26 43.61 43.99 43.19 43.19 0.7M
2021-10-25 43.26 43.86 43.22 43.49 0.7M
2021-10-22 43.43 43.90 43.22 43.26 0.4M
2021-10-21 42.86 43.71 42.75 43.33 1.2M
2021-10-20 42.49 42.92 42.49 42.83 1.3M
2021-10-19 42.78 43.08 42.49 42.82 0.9M
2021-10-18 42.18 42.68 42.10 42.58 0.7M
2021-10-15 42.48 42.83 42.32 42.42 1.0M
2021-10-14 41.68 42.29 41.48 42.06 0.9M
2021-10-13 41.59 41.59 40.76 41.32 0.5M
2021-10-12 41.89 42.17 41.58 41.64 0.7M
2021-10-11 41.67 42.26 41.50 41.84 1.4M
2021-10-08 41.84 42.48 41.53 41.65 0.9M
2021-10-07 42.00 42.33 41.60 41.80 0.9M
2021-10-06 40.00 41.77 40.00 41.76 1.5M
2021-10-05 40.58 40.77 40.23 40.48 0.6M
2021-10-04 40.40 40.96 40.09 40.51 0.9M
2021-10-01 39.80 40.50 39.24 40.40 1.2M
2021-09-30 39.85 40.02 39.16 39.40 1.8M
2021-09-29 38.91 39.84 38.47 39.46 1.0M
2021-09-28 40.34 40.45 38.56 38.79 1.7M
2021-09-27 38.76 40.45 38.68 40.24 1.2M
2021-09-24 38.43 38.80 38.18 38.57 0.5M
2021-09-23 37.91 38.93 37.88 38.52 0.7M
2021-09-22 37.56 37.99 37.56 37.65 0.5M
2021-09-21 38.00 38.06 37.10 37.21 0.6M
2021-09-20 37.50 38.05 36.98 37.79 0.8M
2021-09-17 39.03 39.03 38.16 38.51 2.2M
2021-09-16 39.75 39.75 38.89 38.90 0.6M
2021-09-15 38.65 39.75 38.51 39.64 0.6M
2021-09-14 40.11 40.11 38.60 38.69 0.7M
2021-09-13 39.63 40.27 39.46 39.98 0.6M
2021-09-10 39.60 39.82 39.08 39.25 0.5M
2021-09-09 39.35 39.59 39.08 39.37 0.6M
2021-09-08 39.10 39.65 38.87 39.44 0.4M
2021-09-07 40.17 40.17 39.14 39.20 0.5M
2021-09-03 39.92 40.45 39.89 40.27 0.7M
2021-09-02 39.62 40.07 39.40 39.99 0.7M
2021-09-01 39.05 39.42 38.56 39.31 0.9M
2021-08-31 38.89 39.01 38.41 38.94 0.8M
2021-08-30 39.50 39.50 38.69 38.85 0.6M
2021-08-27 38.91 39.49 38.80 39.32 0.7M
2021-08-26 38.84 39.00 38.63 38.73 0.4M
2021-08-25 38.24 39.05 38.07 38.79 0.6M
2021-08-24 38.23 38.59 38.14 38.28 0.6M
2021-08-23 37.43 38.31 37.24 38.09 0.6M
2021-08-20 37.43 37.61 36.71 37.24 1.0M
2021-08-19 38.15 38.22 37.35 37.42 1.1M
2021-08-18 39.17 39.37 38.50 38.52 0.6M
2021-08-17 39.23 39.57 38.81 39.33 0.5M
2021-08-16 39.26 39.74 38.81 39.49 0.8M
2021-08-13 39.40 39.76 39.09 39.40 1.0M
2021-08-12 39.12 39.42 38.96 39.38 1.0M
2021-08-11 37.93 39.00 37.69 38.99 1.4M
2021-08-10 37.70 38.08 37.44 37.90 0.5M
2021-08-09 38.04 38.04 37.53 37.66 0.7M
2021-08-06 37.99 38.59 37.99 38.13 0.7M
2021-08-05 38.24 38.53 37.63 37.81 0.7M
2021-08-04 38.49 38.74 38.04 38.05 1.0M
2021-08-03 39.13 39.24 38.42 38.89 0.7M
2021-08-02 38.80 39.71 38.80 38.84 1.1M
2021-07-30 38.68 39.07 38.61 38.70 1.0M
2021-07-29 39.05 39.17 37.88 38.73 1.5M
2021-07-28 39.24 39.40 38.44 39.02 1.0M
2021-07-27 38.94 39.26 38.63 39.08 0.9M
2021-07-26 39.46 39.60 39.03 39.38 0.6M
2021-07-23 39.32 39.39 38.74 39.20 0.8M
2021-07-22 39.25 39.25 38.73 38.93 0.7M
2021-07-21 39.35 39.81 39.14 39.27 0.6M
2021-07-20 38.14 39.26 37.97 39.08 0.9M
2021-07-19 37.99 38.38 37.58 38.13 1.6M
2021-07-16 39.28 39.28 38.59 38.65 0.7M
2021-07-15 38.48 39.14 38.47 38.96 0.8M
2021-07-14 39.29 39.58 38.74 38.84 0.9M
2021-07-13 39.14 39.56 38.89 38.98 0.9M
2021-07-12 38.85 39.70 38.56 39.47 0.9M
2021-07-09 39.16 39.62 38.90 39.21 1.1M
2021-07-08 37.50 38.92 37.43 38.47 1.4M
2021-07-07 37.25 38.25 37.25 38.16 1.0M
2021-07-06 38.13 38.30 37.13 37.69 0.7M
2021-07-02 38.73 38.78 38.27 38.28 1.0M
2021-07-01 38.49 38.82 38.29 38.53 1.3M
2021-06-30 37.41 38.30 37.36 38.15 1.1M
2021-06-29 38.18 38.27 37.28 37.65 1.3M
2021-06-28 38.55 38.55 37.52 38.01 1.5M
2021-06-25 37.91 39.14 37.82 38.53 7.2M
2021-06-24 37.48 38.18 37.03 37.80 1.9M
2021-06-23 37.58 37.61 37.11 37.31 1.0M
2021-06-22 37.70 37.72 36.92 37.43 1.0M
2021-06-21 37.86 38.34 37.68 37.79 1.3M
2021-06-18 37.55 37.88 37.26 37.36 2.2M
2021-06-17 39.41 39.41 37.77 38.28 1.5M
2021-06-16 39.61 39.81 39.11 39.51 1.2M
2021-06-15 39.63 39.92 39.37 39.68 0.9M
2021-06-14 40.00 40.11 39.16 39.62 1.2M
2021-06-11 39.49 40.19 39.30 40.04 1.0M
2021-06-10 39.78 39.78 38.96 39.25 1.6M
2021-06-09 40.06 40.31 39.46 39.51 1.5M
2021-06-08 40.21 40.39 39.77 40.15 2.0M
2021-06-07 40.52 40.64 39.91 40.10 0.6M
2021-06-04 40.57 40.62 40.11 40.25 1.4M
2021-06-03 40.69 40.74 40.22 40.53 0.7M
2021-06-02 41.15 41.43 40.72 40.87 1.3M
2021-06-01 41.28 41.28 40.75 41.19 0.7M
2021-05-28 40.99 40.99 40.35 40.74 0.6M
2021-05-27 41.02 41.13 40.58 40.79 0.6M
2021-05-26 40.71 41.07 40.13 40.47 0.9M
2021-05-25 40.95 41.46 40.62 40.67 1.1M
2021-05-24 41.19 41.25 40.85 41.07 1.0M
2021-05-21 40.57 41.09 40.57 40.96 1.4M
2021-05-20 40.41 40.63 39.69 40.03 1.2M
2021-05-19 40.68 40.77 39.91 40.40 1.2M
2021-05-18 42.25 42.48 40.96 40.99 1.0M
2021-05-17 41.98 42.40 41.66 42.33 1.1M
2021-05-14 41.83 42.71 41.56 42.34 1.5M
2021-05-13 40.27 41.97 40.04 41.66 2.2M
2021-05-12 40.58 40.93 40.23 40.29 2.2M
2021-05-11 40.25 41.24 40.06 40.70 1.6M
2021-05-10 41.32 41.80 40.90 40.92 1.2M
2021-05-07 40.30 41.23 39.92 41.16 1.0M
2021-05-06 39.74 40.51 39.44 40.49 1.7M
2021-05-05 39.75 40.11 38.97 39.65 1.4M
2021-05-04 39.72 39.84 39.15 39.83 1.3M
2021-05-03 40.04 40.17 39.66 39.75 1.1M
2021-04-30 39.68 40.08 39.22 39.56 2.6M
2021-04-29 40.24 40.58 39.20 39.99 1.5M
2021-04-28 40.41 40.88 40.22 40.46 1.4M
2021-04-27 40.36 40.81 40.09 40.60 1.2M
2021-04-26 40.40 40.98 40.26 40.35 1.1M
2021-04-23 39.60 40.60 39.35 40.17 2.0M
2021-04-22 39.90 40.60 39.65 39.67 2.0M
2021-04-21 39.15 39.82 39.09 39.77 2.8M
2021-04-20 39.80 39.80 38.94 39.25 1.3M
2021-04-19 40.00 40.15 39.34 39.66 1.7M
2021-04-16 39.86 40.39 39.79 39.87 2.1M
2021-04-15 39.17 39.77 38.90 39.52 1.2M
2021-04-14 39.03 39.79 38.93 39.21 1.5M
2021-04-13 38.67 39.31 38.51 39.05 1.9M
2021-04-12 38.44 39.16 38.30 38.99 1.7M
2021-04-09 38.09 38.78 37.89 38.48 1.4M
2021-04-08 38.17 38.21 37.44 38.08 0.8M
2021-04-07 38.35 38.47 37.85 38.10 1.1M
2021-04-06 37.83 38.72 37.73 38.59 1.3M
2021-04-05 37.49 38.11 37.25 38.11 1.3M
2021-04-01 38.40 38.46 36.95 37.18 1.9M
2021-03-31 37.94 38.79 37.90 38.39 2.3M
2021-03-30 37.50 37.98 37.16 37.74 1.9M
2021-03-29 37.35 38.35 37.08 37.47 2.4M
2021-03-26 35.83 37.13 35.53 37.09 3.7M
2021-03-25 31.37 35.99 31.22 35.55 6.3M
2021-03-24 31.40 32.20 31.25 31.57 1.4M
2021-03-23 31.67 31.87 30.95 31.13 1.1M
2021-03-22 32.39 32.53 32.03 32.09 0.9M
2021-03-19 32.88 32.88 31.93 32.40 2.9M
2021-03-18 33.23 33.53 32.51 32.57 0.9M
2021-03-17 32.62 33.23 32.17 33.21 1.1M
2021-03-16 33.01 33.03 32.26 32.62 1.2M
2021-03-15 33.52 33.66 32.71 33.07 1.5M
2021-03-12 34.23 34.68 33.64 33.67 1.8M
2021-03-11 33.53 34.45 33.38 34.06 2.2M
2021-03-10 32.22 33.39 32.05 33.35 1.1M
2021-03-09 32.11 33.01 31.95 32.09 1.3M
2021-03-08 31.31 32.06 31.12 31.81 1.3M
2021-03-05 31.09 31.32 30.67 31.02 2.2M
2021-03-04 30.88 31.35 30.27 30.64 1.0M
2021-03-03 30.95 31.46 30.81 30.90 1.4M
2021-03-02 31.45 31.56 30.82 30.86 1.1M
2021-03-01 31.69 31.96 31.32 31.49 1.1M
2021-02-26 32.09 32.09 30.94 31.00 2.8M
2021-02-25 32.41 32.63 31.87 32.07 1.1M
2021-02-24 32.14 32.90 31.98 32.52 1.2M
2021-02-23 31.93 32.40 31.37 32.13 1.4M
2021-02-22 31.99 32.36 31.55 32.00 1.6M
2021-02-19 31.91 32.31 31.91 32.26 1.2M
2021-02-18 31.78 31.95 31.46 31.75 1.2M
2021-02-17 31.85 31.86 31.20 31.56 1.5M
2021-02-16 32.18 32.31 31.65 32.13 1.0M
2021-02-12 32.19 32.44 31.82 31.92 0.7M
2021-02-11 31.65 32.31 31.50 32.30 1.4M
2021-02-10 31.47 31.48 31.03 31.44 0.8M
2021-02-09 31.03 31.30 30.42 31.14 0.8M
2021-02-08 30.60 31.05 30.35 31.04 0.8M
2021-02-05 30.68 30.77 30.15 30.41 0.7M
2021-02-04 29.52 30.64 29.52 30.33 0.9M
2021-02-03 30.30 30.53 29.85 30.39 0.7M
2021-02-02 30.34 30.60 29.80 30.50 0.9M
2021-02-01 29.27 30.22 28.88 29.87 1.3M
2021-01-29 29.16 29.47 28.64 29.05 1.6M
2021-01-28 29.51 29.67 29.00 29.33 0.9M
2021-01-27 29.29 29.74 28.43 28.96 1.9M
2021-01-26 30.33 30.36 29.78 29.99 0.8M
2021-01-25 30.37 30.38 29.72 30.20 0.9M
2021-01-22 30.54 30.83 30.37 30.63 1.3M
2021-01-21 31.43 31.66 30.67 30.93 0.9M
2021-01-20 31.72 32.00 31.19 31.43 0.9M
2021-01-19 32.15 32.27 31.42 31.56 1.2M
2021-01-15 31.43 31.73 30.87 31.53 0.9M
2021-01-14 31.32 32.22 31.19 31.81 1.4M
2021-01-13 31.44 31.85 31.01 31.06 2.0M
2021-01-12 31.27 31.73 31.11 31.48 2.6M
2021-01-11 31.26 31.78 30.94 31.13 1.3M
2021-01-08 31.74 31.95 31.01 31.81 0.9M
2021-01-07 31.63 31.89 31.22 31.66 1.2M
2021-01-06 30.42 31.95 30.12 31.48 3.4M
2021-01-05 29.88 30.45 29.87 30.14 1.5M
2021-01-04 31.11 31.23 29.62 29.75 1.8M