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
2025-09-30 46.84 47.32 46.51 47.29 1.0M
2025-09-29 47.55 47.66 46.88 46.94 1.0M
2025-09-26 47.27 47.96 46.75 47.35 1.1M
2025-09-25 49.35 49.60 46.18 47.00 3.1M
2025-09-24 52.13 52.23 49.25 49.52 3.2M
2025-09-23 48.81 49.24 47.70 47.84 1.1M
2025-09-22 48.58 48.80 47.85 48.66 0.9M
2025-09-19 49.46 49.46 48.52 48.77 1.8M
2025-09-18 49.09 49.62 48.62 49.37 1.1M
2025-09-17 48.45 49.81 48.45 48.80 0.9M
2025-09-16 48.54 48.82 48.16 48.22 0.7M
2025-09-15 49.09 49.51 48.78 48.78 0.8M
2025-09-12 49.46 50.15 49.13 49.39 0.8M
2025-09-11 49.85 50.12 49.13 49.48 2.1M
2025-09-10 49.20 49.89 48.85 49.81 1.0M
2025-09-09 49.29 49.47 48.96 49.31 0.7M
2025-09-08 49.42 49.50 48.42 49.27 1.0M
2025-09-05 49.21 49.94 49.14 49.66 0.8M
2025-09-04 49.89 50.12 48.80 48.94 1.3M
2025-09-03 50.04 50.27 49.27 50.02 1.2M
2025-09-02 50.25 50.55 49.89 50.24 1.3M
2025-08-29 51.20 51.44 50.42 50.46 1.0M
2025-08-28 51.64 52.08 50.63 51.28 1.1M
2025-08-27 51.14 51.97 51.11 51.61 1.4M
2025-08-26 50.88 51.67 50.88 51.19 1.2M
2025-08-25 51.00 51.28 50.72 50.99 1.1M
2025-08-22 49.87 51.07 49.87 51.06 0.9M
2025-08-21 49.44 49.95 49.42 49.60 0.7M
2025-08-20 49.90 50.05 49.33 49.62 1.0M
2025-08-19 49.83 50.22 49.57 49.87 0.9M
2025-08-18 49.70 50.13 49.30 49.78 1.3M
2025-08-15 50.01 50.01 48.95 49.60 1.1M
2025-08-14 50.27 50.67 49.77 49.83 1.0M
2025-08-13 49.00 50.65 48.30 50.46 1.8M
2025-08-12 49.41 49.86 49.00 49.79 1.0M
2025-08-11 49.91 50.51 49.31 49.34 1.6M
2025-08-08 49.82 50.38 49.59 49.88 1.6M
2025-08-07 50.03 50.61 49.68 49.85 1.8M
2025-08-06 49.39 49.82 49.22 49.62 2.3M
2025-08-05 48.21 49.78 48.18 49.65 2.2M
2025-08-04 46.51 48.26 46.46 48.08 1.7M
2025-08-01 46.43 46.88 45.48 46.49 2.5M
2025-07-31 45.61 46.91 44.38 46.74 3.4M
2025-07-30 46.75 46.75 45.33 45.52 1.9M
2025-07-29 46.85 46.99 46.39 46.58 1.3M
2025-07-28 47.45 47.60 45.99 46.62 1.4M
2025-07-25 47.41 47.43 46.79 47.15 2.2M
2025-07-24 47.15 47.54 46.70 47.09 1.1M
2025-07-23 47.60 47.93 47.30 47.54 0.8M
2025-07-22 46.06 47.51 46.06 47.07 1.7M
2025-07-21 46.67 46.96 45.86 45.99 0.8M
2025-07-18 47.14 47.40 46.36 46.56 0.9M
2025-07-17 46.63 47.50 46.63 47.07 1.0M
2025-07-16 45.57 46.79 45.55 46.77 1.6M
2025-07-15 47.08 47.14 45.43 45.52 1.3M
2025-07-14 46.30 47.04 46.13 46.88 1.3M
2025-07-11 47.06 47.19 46.29 46.43 1.1M
2025-07-10 47.30 47.60 47.01 47.14 1.3M
2025-07-09 47.55 47.86 47.04 47.72 1.2M
2025-07-08 47.04 47.75 46.96 47.36 1.5M
2025-07-07 47.55 47.76 46.65 46.96 2.0M
2025-07-03 47.72 48.15 47.51 47.62 0.8M
2025-07-02 47.50 47.66 46.54 47.45 1.5M
2025-07-01 47.70 48.62 47.51 48.15 1.7M
2025-06-30 48.23 48.41 47.70 47.94 1.3M
2025-06-27 48.90 49.37 47.69 48.20 2.2M
2025-06-26 48.48 49.47 48.15 49.03 1.4M
2025-06-25 48.00 48.42 47.06 48.06 1.8M
2025-06-24 48.37 48.37 46.91 47.82 2.4M
2025-06-23 48.36 49.00 47.54 47.63 2.4M
2025-06-20 50.67 51.00 48.25 48.93 5.2M
2025-06-18 52.88 53.50 52.62 52.78 0.7M
2025-06-17 52.97 53.46 52.72 52.98 0.7M
2025-06-16 53.80 53.96 52.86 53.11 0.9M
2025-06-13 53.67 54.38 53.11 53.46 0.9M
2025-06-12 52.78 53.72 52.53 53.69 0.8M
2025-06-11 52.88 53.31 52.28 53.31 1.3M
2025-06-10 53.02 53.23 52.62 52.79 0.6M
2025-06-09 53.95 54.08 52.76 52.85 1.1M
2025-06-06 52.99 53.67 52.71 53.57 1.2M
2025-06-05 52.19 52.44 51.81 52.34 1.1M
2025-06-04 52.14 52.60 51.93 52.00 0.9M
2025-06-03 51.33 52.08 51.05 51.99 1.2M
2025-06-02 51.81 51.83 50.53 51.09 1.2M
2025-05-30 51.31 52.27 51.11 52.19 1.4M
2025-05-29 51.81 51.81 51.28 51.43 1.0M
2025-05-28 52.43 52.88 51.37 51.48 1.5M
2025-05-27 50.82 52.63 50.78 52.44 1.8M
2025-05-23 51.61 51.74 50.30 51.12 1.2M
2025-05-22 52.22 52.76 51.90 52.34 1.0M
2025-05-21 54.70 54.70 51.26 52.07 2.9M
2025-05-20 55.43 56.07 55.09 55.33 0.8M
2025-05-19 55.78 55.96 55.24 55.45 0.9M
2025-05-16 55.79 56.40 55.58 56.12 1.1M
2025-05-15 55.19 56.18 55.19 55.83 1.4M
2025-05-14 55.90 55.90 55.24 55.66 1.0M
2025-05-13 56.19 56.30 55.83 55.96 0.8M
2025-05-12 56.42 56.78 55.41 56.06 1.0M
2025-05-09 54.97 55.40 54.09 55.20 1.3M
2025-05-08 54.93 55.80 53.97 54.82 2.0M
2025-05-07 54.00 54.66 52.78 54.42 4.1M
2025-05-06 52.14 54.57 50.63 54.18 2.7M
2025-05-05 51.81 52.16 51.17 51.57 2.2M
2025-05-02 53.44 53.60 51.49 52.08 1.9M
2025-05-01 53.07 53.44 52.12 52.52 1.0M
2025-04-30 52.56 52.98 51.86 52.81 1.0M
2025-04-29 52.81 53.18 52.40 52.88 0.8M
2025-04-28 53.10 53.39 52.46 52.91 1.2M
2025-04-25 53.54 53.83 52.72 53.05 1.1M
2025-04-24 51.97 53.54 51.57 53.50 1.4M
2025-04-23 52.21 52.80 51.38 51.75 1.1M
2025-04-22 50.75 51.29 50.31 50.80 0.8M
2025-04-21 50.51 50.62 49.50 50.10 1.4M
2025-04-17 50.40 50.75 50.17 50.51 0.5M
2025-04-16 49.94 50.62 49.67 50.30 1.0M
2025-04-15 50.59 51.01 50.14 50.25 0.7M
2025-04-14 50.61 50.63 49.49 50.58 1.1M
2025-04-11 49.06 50.62 48.00 50.33 1.1M
2025-04-10 49.52 50.02 47.87 48.95 1.5M
2025-04-09 45.89 50.88 45.66 50.52 2.2M
2025-04-08 48.33 48.59 46.26 46.75 2.1M
2025-04-07 46.00 47.61 43.89 46.20 2.2M
2025-04-04 49.63 49.83 47.51 47.54 2.4M
2025-04-03 51.85 53.13 51.28 51.30 2.4M
2025-04-02 49.22 53.89 49.22 53.78 3.4M
2025-04-01 49.79 50.20 48.96 49.93 1.0M
2025-03-31 49.97 50.16 49.46 49.81 1.2M
2025-03-28 50.79 51.28 50.23 50.35 0.9M
2025-03-27 51.06 51.30 50.42 51.18 0.8M
2025-03-26 51.48 51.99 50.67 50.98 0.7M
2025-03-25 51.50 51.72 51.01 51.43 0.7M
2025-03-24 50.58 51.45 50.58 51.34 1.0M
2025-03-21 49.48 50.32 49.23 50.13 1.2M
2025-03-20 50.71 51.00 49.88 50.04 1.3M
2025-03-19 50.99 51.66 50.68 51.30 1.3M
2025-03-18 50.75 51.09 50.24 50.92 1.1M
2025-03-17 51.06 51.90 50.92 51.05 1.6M
2025-03-14 50.23 50.88 50.00 50.66 1.5M
2025-03-13 50.42 50.74 49.94 50.01 1.2M
2025-03-12 50.99 51.02 49.56 50.65 1.7M
2025-03-11 51.09 51.43 49.82 50.73 2.0M
2025-03-10 51.42 52.88 50.99 51.16 3.2M
2025-03-07 49.71 52.03 49.71 51.84 2.5M
2025-03-06 49.45 50.26 49.26 50.04 3.5M
2025-03-05 49.15 50.31 49.15 50.17 2.6M
2025-03-04 47.91 50.27 47.84 49.34 2.9M
2025-03-03 49.34 49.55 47.88 48.31 2.4M
2025-02-28 48.10 49.24 47.57 49.03 2.1M
2025-02-27 48.15 49.12 47.90 48.29 2.1M
2025-02-26 47.60 48.29 47.16 47.88 2.6M
2025-02-25 51.10 51.67 47.19 48.24 3.2M
2025-02-24 49.48 50.38 47.55 50.17 6.2M
2025-02-21 50.78 51.10 48.66 49.14 2.6M
2025-02-20 51.40 51.52 49.96 50.74 2.0M
2025-02-19 51.69 52.08 51.31 51.62 1.8M
2025-02-18 52.19 52.42 51.53 52.16 1.5M
2025-02-14 52.60 53.14 51.32 51.98 1.6M
2025-02-13 53.47 53.47 52.18 52.45 1.9M
2025-02-12 54.27 54.76 53.15 53.30 2.0M
2025-02-11 55.33 55.33 54.50 54.74 0.9M
2025-02-10 54.60 55.93 54.29 55.37 1.4M
2025-02-07 54.70 55.09 54.10 54.56 1.1M
2025-02-06 53.91 54.46 53.60 54.40 1.1M
2025-02-05 53.58 53.97 53.22 53.76 1.0M
2025-02-04 53.20 53.71 52.83 53.10 1.0M
2025-02-03 53.43 53.92 52.57 53.47 0.9M
2025-01-31 55.44 55.44 53.04 54.42 2.2M
2025-01-30 54.89 55.81 54.68 55.81 1.3M
2025-01-29 54.71 55.20 54.24 54.56 1.3M
2025-01-28 55.75 56.00 54.56 54.61 1.7M
2025-01-27 56.49 57.49 55.31 55.69 1.3M
2025-01-24 57.70 57.85 55.96 56.30 1.9M
2025-01-23 59.28 59.31 57.01 57.55 1.9M
2025-01-22 60.71 60.88 59.32 59.48 0.9M
2025-01-21 60.04 60.98 60.03 60.47 1.2M
2025-01-17 60.25 60.25 59.31 59.36 0.9M
2025-01-16 59.74 60.02 59.07 59.80 0.8M
2025-01-15 59.67 60.00 59.15 59.59 1.2M
2025-01-14 59.16 59.46 57.50 59.11 0.9M
2025-01-13 57.83 59.42 57.83 59.27 0.9M
2025-01-10 57.10 58.90 56.97 58.34 1.4M
2025-01-08 57.55 57.86 55.92 57.51 1.4M
2025-01-07 57.79 58.34 57.05 57.81 1.3M
2025-01-06 59.16 59.72 57.57 57.64 0.8M
2025-01-03 57.87 59.06 57.74 59.01 1.1M
2025-01-02 58.50 58.57 57.54 57.88 1.1M