KBW Bank

BKX
🏛️ usa →
154.15
Last Update: 2025-09-26
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
2021-12-31 132.00 132.76 131.86 132.22 0.0M
2021-12-30 132.93 133.91 132.22 132.30 0.0M
2021-12-29 133.03 133.40 132.59 132.77 0.0M
2021-12-28 132.40 133.80 132.40 132.79 0.0M
2021-12-27 131.59 132.85 130.83 132.83 0.0M
2021-12-23 131.43 132.79 131.29 131.32 0.0M
2021-12-22 129.77 130.86 129.53 130.56 0.0M
2021-12-21 128.09 130.57 128.09 130.06 0.0M
2021-12-20 127.57 127.58 124.65 126.70 0.0M
2021-12-17 132.66 132.67 128.70 129.49 0.0M
2021-12-16 133.24 135.18 132.63 133.27 0.0M
2021-12-15 132.42 132.57 130.13 131.81 0.0M
2021-12-14 130.45 132.98 130.45 131.56 0.0M
2021-12-13 132.85 132.91 130.03 130.26 0.0M
2021-12-10 134.33 134.58 132.29 133.31 0.0M
2021-12-09 132.77 134.60 132.31 133.59 0.0M
2021-12-08 135.27 135.46 133.59 133.79 0.0M
2021-12-07 133.84 135.54 133.72 134.93 0.0M
2021-12-06 131.98 134.59 131.58 132.92 0.0M
2021-12-03 133.88 134.21 129.51 130.41 0.0M
2021-12-02 130.98 134.63 130.11 133.75 0.0M
2021-12-01 133.47 135.18 129.30 129.33 0.0M
2021-11-30 133.22 133.51 130.70 130.96 0.0M
2021-11-29 136.18 136.97 133.88 135.08 0.0M
2021-11-26 137.06 137.06 132.55 134.73 0.0M
2021-11-24 140.46 141.65 140.01 140.63 0.0M
2021-11-23 139.67 141.00 139.24 140.90 0.0M
2021-11-22 138.19 140.17 137.75 138.72 0.0M
2021-11-19 136.26 137.04 134.37 136.28 0.0M
2021-11-18 138.63 139.01 137.20 138.06 0.0M
2021-11-17 139.75 140.06 138.16 138.57 0.0M
2021-11-16 140.54 141.16 139.61 140.16 0.0M
2021-11-15 140.40 141.13 140.16 140.52 0.0M
2021-11-12 140.17 140.62 138.93 140.04 0.0M
2021-11-11 139.47 140.91 139.27 140.32 0.0M
2021-11-10 139.26 140.52 139.08 139.44 0.0M
2021-11-09 138.87 139.53 138.15 139.13 0.0M
2021-11-08 139.94 140.93 139.21 139.92 0.0M
2021-11-05 140.29 141.01 138.64 139.18 0.0M
2021-11-04 141.34 141.36 137.93 139.09 0.0M
2021-11-03 139.31 142.57 139.20 141.90 0.0M
2021-11-02 139.94 140.62 139.34 139.89 0.0M
2021-11-01 139.70 140.31 139.22 140.18 0.0M
2021-10-29 139.57 140.06 138.32 138.64 0.0M
2021-10-28 138.46 139.51 138.06 139.50 0.0M
2021-10-27 140.42 140.79 137.78 137.80 0.0M
2021-10-26 142.29 142.66 141.25 141.52 0.0M
2021-10-25 143.17 143.33 141.94 142.14 0.0M
2021-10-22 141.29 143.18 141.28 142.61 0.0M
2021-10-21 141.41 142.24 139.72 140.57 0.0M
2021-10-20 138.56 141.59 138.26 141.56 0.0M
2021-10-19 138.18 138.87 137.22 138.85 0.0M
2021-10-18 136.72 138.84 136.72 137.65 0.0M
2021-10-15 136.13 138.03 135.88 137.03 0.0M
2021-10-14 134.58 135.22 132.98 135.18 0.0M
2021-10-13 134.15 134.20 130.89 133.42 0.0M
2021-10-12 134.47 135.47 134.03 134.46 0.0M
2021-10-11 137.05 138.01 134.89 134.95 0.0M
2021-10-08 135.37 137.03 134.88 136.38 0.0M
2021-10-07 136.16 137.01 134.95 135.38 0.0M
2021-10-06 133.91 134.91 132.15 134.84 0.0M
2021-10-05 134.07 136.08 133.51 135.15 0.0M
2021-10-04 133.38 135.53 132.76 133.21 0.0M
2021-10-01 131.08 134.22 130.71 133.34 0.0M
2021-09-30 133.21 133.21 130.43 130.45 0.0M
2021-09-29 132.40 133.08 131.50 132.63 0.0M
2021-09-28 134.21 135.01 131.87 132.16 0.0M
2021-09-27 131.44 134.32 131.44 133.85 0.0M
2021-09-24 128.96 130.85 128.96 130.13 0.0M
2021-09-23 126.18 129.82 126.18 129.15 0.0M
2021-09-22 124.17 125.94 124.05 124.82 0.0M
2021-09-21 123.12 123.77 121.87 122.41 0.0M
2021-09-20 123.39 123.43 120.51 122.56 0.0M
2021-09-17 126.69 127.53 125.85 126.25 0.0M
2021-09-16 127.59 128.30 126.08 126.65 0.0M
2021-09-15 125.05 127.36 124.94 126.93 0.0M
2021-09-14 127.48 128.34 124.33 124.79 0.0M
2021-09-13 126.28 127.57 125.82 127.33 0.0M
2021-09-10 126.76 127.01 124.92 125.03 0.0M
2021-09-09 124.85 127.22 124.83 125.94 0.0M
2021-09-08 125.96 126.43 124.69 125.15 0.0M
2021-09-07 126.98 128.33 126.24 126.34 0.0M
2021-09-03 127.35 127.58 126.16 126.70 0.0M
2021-09-02 126.78 128.16 126.38 127.29 0.0M
2021-09-01 128.39 128.50 126.37 126.60 0.0M
2021-08-31 128.90 129.73 127.99 128.40 0.0M
2021-08-30 131.57 131.57 128.53 128.55 0.0M
2021-08-27 129.68 131.78 129.55 131.70 0.0M
2021-08-26 130.89 131.36 129.26 129.45 0.0M
2021-08-25 128.81 131.35 128.44 130.50 0.0M
2021-08-24 127.08 128.37 126.90 128.18 0.0M
2021-08-23 126.23 127.05 126.20 126.59 0.0M
2021-08-20 124.29 125.21 123.54 125.17 0.0M
2021-08-19 124.65 125.63 123.36 124.24 0.0M
2021-08-18 126.51 128.24 125.83 125.94 0.0M
2021-08-17 127.75 128.77 125.60 127.12 0.0M
2021-08-16 128.99 129.07 127.37 128.99 0.0M
2021-08-13 131.61 131.77 129.62 129.90 0.0M
2021-08-12 131.39 131.86 130.44 131.39 0.0M
2021-08-11 129.42 131.33 128.58 131.29 0.0M
2021-08-10 126.92 129.30 126.91 129.00 0.0M
2021-08-09 126.72 128.52 125.97 127.44 0.0M
2021-08-06 125.79 128.15 125.79 127.34 0.0M
2021-08-05 123.14 124.15 123.04 124.14 0.0M
2021-08-04 122.03 123.81 121.77 122.18 0.0M
2021-08-03 122.07 123.81 119.84 123.53 0.0M
2021-08-02 122.82 124.97 121.35 121.42 0.0M
2021-07-30 123.31 124.23 121.67 122.09 0.0M
2021-07-29 123.41 124.60 122.42 123.68 0.0M
2021-07-28 122.57 123.50 120.88 122.35 0.0M
2021-07-27 120.73 122.71 120.30 121.99 0.0M
2021-07-26 121.16 122.59 121.14 122.14 0.0M
2021-07-23 121.90 122.98 120.71 121.10 0.0M
2021-07-22 122.78 122.84 120.38 121.07 0.0M
2021-07-21 121.59 123.88 121.58 123.03 0.0M
2021-07-20 116.80 121.84 116.50 120.55 0.0M
2021-07-19 118.79 119.22 116.26 116.87 0.0M
2021-07-16 124.81 124.83 121.09 121.43 0.0M
2021-07-15 122.17 125.36 122.15 124.34 0.0M
2021-07-14 124.21 125.71 121.44 123.47 0.0M
2021-07-13 125.48 125.59 123.24 123.96 0.0M
2021-07-12 123.39 126.30 122.49 125.91 0.0M
2021-07-09 121.93 124.66 121.62 124.46 0.0M
2021-07-08 120.35 121.11 118.70 119.74 0.0M
2021-07-07 121.54 122.98 121.14 122.12 0.0M
2021-07-06 125.34 125.43 121.99 122.59 0.0M
2021-07-02 126.38 126.45 125.37 125.94 0.0M
2021-07-01 126.16 126.58 125.26 126.48 0.0M
2021-06-30 124.08 125.58 124.08 125.22 0.0M
2021-06-29 126.49 127.16 124.12 124.52 0.0M
2021-06-28 126.70 126.71 124.84 125.73 0.0M
2021-06-25 125.98 127.67 125.20 127.35 0.0M
2021-06-24 123.84 125.67 123.29 125.23 0.0M
2021-06-23 123.15 124.10 122.86 123.33 0.0M
2021-06-22 122.55 123.42 121.15 122.64 0.0M
2021-06-21 120.22 122.69 120.16 122.61 0.0M
2021-06-18 119.96 121.01 118.64 119.16 0.0M
2021-06-17 129.36 129.49 122.16 122.31 0.0M
2021-06-16 127.38 129.45 125.56 128.61 0.0M
2021-06-15 127.30 128.58 126.57 127.92 0.0M
2021-06-14 128.96 129.33 126.42 127.25 0.0M
2021-06-11 129.12 129.77 128.63 129.28 0.0M
2021-06-10 132.58 133.03 128.63 128.72 0.0M
2021-06-09 132.12 132.12 130.64 131.11 0.0M
2021-06-08 132.76 133.68 131.27 133.12 0.0M
2021-06-07 134.25 134.41 133.18 133.59 0.0M
2021-06-04 134.10 134.43 132.72 134.04 0.0M
2021-06-03 134.02 135.42 133.50 134.25 0.0M
2021-06-02 135.09 135.13 133.58 134.20 0.0M
2021-06-01 135.14 135.65 134.27 134.82 0.0M
2021-05-28 133.79 133.83 132.25 133.62 0.0M
2021-05-27 133.51 134.37 132.72 133.84 0.0M
2021-05-26 131.56 132.35 130.43 131.90 0.0M
2021-05-25 132.99 134.46 130.80 130.95 0.0M
2021-05-24 132.62 133.28 131.85 132.72 0.0M
2021-05-21 131.22 133.20 131.09 132.30 0.0M
2021-05-20 130.87 131.41 129.51 130.59 0.0M
2021-05-19 130.65 131.08 128.62 131.04 0.0M
2021-05-18 134.63 135.01 132.12 132.19 0.0M
2021-05-17 133.26 134.69 132.63 134.54 0.0M
2021-05-14 132.27 134.01 132.04 133.69 0.0M
2021-05-13 128.33 132.39 128.26 131.61 0.0M
2021-05-12 132.28 133.32 128.57 128.85 0.0M
2021-05-11 131.51 133.56 130.22 130.97 0.0M
2021-05-10 133.57 134.73 132.46 132.46 0.0M
2021-05-07 129.89 132.88 129.63 132.77 0.0M
2021-05-06 131.16 132.23 129.79 132.17 0.0M
2021-05-05 129.46 131.20 128.37 130.66 0.0M
2021-05-04 127.02 129.35 125.76 129.28 0.0M
2021-05-03 128.41 128.81 126.81 127.50 0.0M
2021-04-30 127.93 128.63 127.18 127.25 0.0M
2021-04-29 127.70 129.02 127.62 128.96 0.0M
2021-04-28 126.00 126.91 125.89 126.44 0.0M
2021-04-27 124.49 125.68 124.18 125.59 0.0M
2021-04-26 123.73 125.29 123.70 124.34 0.0M
2021-04-23 119.73 123.67 119.27 123.01 0.0M
2021-04-22 121.29 121.49 119.55 119.59 0.0M
2021-04-21 118.20 121.49 117.49 121.40 0.0M
2021-04-20 121.80 121.82 118.62 119.05 0.0M
2021-04-19 123.06 123.78 122.05 122.55 0.0M
2021-04-16 123.39 124.12 122.27 123.01 0.0M
2021-04-15 123.45 123.61 120.79 122.45 0.0M
2021-04-14 121.51 124.63 121.17 123.70 0.0M
2021-04-13 123.30 123.30 121.30 121.99 0.0M
2021-04-12 123.37 124.13 123.35 124.01 0.0M
2021-04-09 122.62 123.55 122.24 123.24 0.0M
2021-04-08 121.55 122.17 119.92 121.92 0.0M
2021-04-07 122.11 122.72 121.39 122.22 0.0M
2021-04-06 121.65 122.25 120.68 121.66 0.0M
2021-04-05 122.78 123.44 121.34 121.89 0.0M
2021-04-01 120.03 121.42 119.80 121.40 0.0M
2021-03-31 120.84 121.71 119.95 120.14 0.0M
2021-03-30 119.89 121.92 119.88 121.36 0.0M
2021-03-29 119.72 120.39 117.46 118.87 0.0M
2021-03-26 120.75 121.86 119.86 121.67 0.0M
2021-03-25 116.02 119.68 114.82 119.35 0.0M
2021-03-24 117.23 119.00 116.06 116.07 0.0M
2021-03-23 117.16 118.68 115.63 116.06 0.0M
2021-03-22 120.44 120.44 117.83 118.52 0.0M
2021-03-19 121.71 122.43 119.46 121.29 0.0M
2021-03-18 123.38 126.81 122.68 123.32 0.0M
2021-03-17 121.67 122.93 120.27 121.81 0.0M
2021-03-16 121.28 121.31 119.25 120.71 0.0M
2021-03-15 123.29 123.40 120.74 122.33 0.0M
2021-03-12 122.85 123.90 122.52 123.35 0.0M
2021-03-11 120.50 122.32 119.73 121.24 0.0M
2021-03-10 118.60 121.59 118.47 121.36 0.0M
2021-03-09 119.07 120.41 116.90 118.40 0.0M
2021-03-08 119.52 122.31 119.08 120.75 0.0M
2021-03-05 118.50 119.32 114.24 118.31 0.0M
2021-03-04 117.57 118.67 114.08 116.34 0.0M
2021-03-03 117.36 120.05 117.00 117.63 0.0M
2021-03-02 117.01 117.76 116.35 116.45 0.0M
2021-03-01 115.78 118.01 115.74 117.23 0.0M
2021-02-26 115.52 116.12 112.84 113.40 0.0M
2021-02-25 120.95 121.00 116.22 116.57 0.0M
2021-02-24 116.86 120.02 116.86 119.78 0.0M
2021-02-23 116.43 116.94 115.12 116.55 0.0M
2021-02-22 113.87 116.18 113.85 115.52 0.0M
2021-02-19 111.97 114.25 111.97 113.92 0.0M
2021-02-18 111.23 112.18 110.16 111.30 0.0M
2021-02-17 111.24 112.80 110.67 112.23 0.0M
2021-02-16 109.86 112.27 109.75 111.79 0.0M
2021-02-12 107.24 108.98 107.24 108.59 0.0M
2021-02-11 107.87 108.71 106.16 107.37 0.0M
2021-02-10 108.43 109.27 107.65 108.06 0.0M
2021-02-09 107.68 108.30 106.92 108.03 0.0M
2021-02-08 106.62 108.12 106.62 108.08 0.0M
2021-02-05 107.19 107.53 106.00 106.28 0.0M
2021-02-04 103.78 106.43 103.78 106.35 0.0M
2021-02-03 101.28 103.24 101.26 103.12 0.0M
2021-02-02 99.96 102.25 99.94 101.42 0.0M
2021-02-01 98.47 98.97 97.70 98.77 0.0M
2021-01-29 100.05 100.70 97.29 97.78 0.0M
2021-01-28 99.40 101.11 98.90 100.30 0.0M
2021-01-27 99.69 100.09 97.87 98.06 0.0M
2021-01-26 103.58 103.72 101.61 101.63 0.0M
2021-01-25 102.46 102.95 100.87 102.80 0.0M
2021-01-22 102.86 104.14 102.86 103.78 0.0M
2021-01-21 105.27 105.64 103.71 103.98 0.0M
2021-01-20 106.85 106.97 104.91 105.47 0.0M
2021-01-19 107.07 107.83 106.41 107.39 0.0M
2021-01-15 107.79 108.75 106.43 106.92 0.0M
2021-01-14 109.39 111.12 108.92 110.43 0.0M
2021-01-13 108.36 109.20 107.64 108.55 0.0M
2021-01-12 108.38 109.69 107.80 109.12 0.0M
2021-01-11 104.75 107.54 104.37 107.47 0.0M
2021-01-08 107.30 107.33 104.74 106.31 0.0M
2021-01-07 106.84 108.80 106.72 107.25 0.0M
2021-01-06 101.84 105.76 101.84 104.78 0.0M
2021-01-05 96.77 98.71 96.55 98.10 0.0M
2021-01-04 98.22 98.54 95.77 96.96 0.0M