KB Home Historical Data - KBH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
KB Home KBH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.13 -5.92% 17.95 17.50 20.10 19.51 19.08 20:00:00
more quote information »

KBH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9221.2310.7116.815,069,7835.0338.93%
1 Month33.5136.649.8221.023,865,901-15.56-46.43%
3 Months34.1540.519.8228.542,471,752-16.20-47.44%
6 Months32.8840.519.8231.122,007,211-14.93-45.41%
1 Year24.9040.519.8229.131,863,724-6.95-27.91%
3 Years19.1540.519.8226.211,964,121-1.20-6.27%
5 Years15.1540.519.0420.342,344,3532.8018.48%

KBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 17.60 -3.00 -14.56% 19.51 20.40 17.50 6,559,326
Mar 26 2020 20.60 1.50 7.85% 19.20 21.23 18.53 4,840,783
Mar 25 2020 19.10 3.15 19.75% 17.18 19.98 16.00 6,149,692
Mar 24 2020 15.9499 4.60 40.53% 13.00 15.95 12.00 4,945,526
Mar 23 2020 11.35 -0.75 -6.2% 12.06 12.87 10.71 4,170,280
Mar 20 2020 12.10 -0.27 -2.18% 12.92 13.275 11.40 4,162,725
Mar 19 2020 12.37 1.31 11.84% 10.95 12.77 9.82 5,646,441
Mar 18 2020 11.06 -3.37 -23.35% 12.95 13.50 10.01 3,961,738
Mar 17 2020 14.43 -1.72 -10.65% 16.45 16.6099 13.34 4,342,173
Mar 16 2020 16.15 -6.85 -29.78% 19.84 21.60 15.6001 3,035,552
Mar 13 2020 23.00 -0.06 -0.26% 24.74 25.00 21.08 2,992,028
Mar 12 2020 23.06 -3.67 -13.73% 24.78 25.60 22.92 3,755,040
Mar 11 2020 26.73 -2.77 -9.39% 28.48 29.01 26.28 1,949,093
Mar 10 2020 29.50 1.08 3.8% 29.63 30.08 27.10 2,876,478
Mar 09 2020 28.42 -2.59 -8.35% 29.61 30.50 27.63 3,842,268
Mar 06 2020 31.01 -3.19 -9.33% 32.78 33.80 30.59 3,019,677
Mar 05 2020 34.20 -1.79 -4.97% 35.17 35.56 33.84 2,199,521
Mar 04 2020 35.99 1.32 3.81% 35.42 36.64 35.05 2,424,361
Mar 03 2020 34.67 0.38 1.11% 34.30 35.835 33.73 2,561,676
Mar 02 2020 34.29 1.70 5.22% 33.12 34.29 32.175 3,431,047
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.