KBA

Kranes Bosera MSCI China A

$28.72 0.08 (0.28%)
15:05 EDT KBA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.18 (0.63%)
P/E:       -
Market Cap:       280.02M
EPS:       -
Volume:       155,980
Day's Range:       28.63 - 28.92
52wk Range:       23.98 - 34.07
Previous Close:       28.80
Historical Data for KBA
Date Open High Low Volume Close Change %
05/23/19 28.79 28.88 28.62 440,152 28.80 -0.38   -1.30%
05/22/19 29.18 29.24 29.07 188,404 29.18 -0.05   -0.17%
05/21/19 29.22 29.33 29.15 272,633 29.23 0.51   1.78%
05/20/19 28.78 28.86 28.58 535,128 28.72 -0.29   -1.00%
05/17/19 29.18 29.37 29.01 479,000 29.01 -1.03   -3.43%
05/16/19 30.09 30.32 30.01 143,222 30.04 0.26   0.87%
05/15/19 29.60 29.95 29.53 187,694 29.78 0.27   0.91%
05/14/19 29.23 29.74 29.13 2,683,090 29.51 0.96   3.36%
05/13/19 28.66 28.91 28.41 628,699 28.55 -1.32   -4.42%
05/10/19 29.69 30.06 29.37 325,900 29.87 0.44   1.50%
05/09/19 29.00 29.60 28.64 764,769 29.43 -0.30   -1.01%
05/08/19 29.63 30.03 29.61 254,989 29.73 -0.11   -0.37%
05/07/19 30.09 30.25 29.49 1,209,670 29.84 -0.98   -3.18%
05/06/19 30.24 30.85 30.08 737,256 30.82 -1.50   -4.64%
05/03/19 32.17 32.39 32.17 162,000 32.32 0.53   1.67%
05/02/19 32.01 32.05 31.67 306,533 31.79 -0.18   -0.56%
05/01/19 32.29 32.38 31.95 310,526 31.97 -0.09   -0.28%
04/30/19 32.18 32.18 31.89 219,203 32.06 0.17   0.53%
04/29/19 32.03 32.05 31.89 261,069 31.89 -0.20   -0.62%
04/26/19 32.00 32.10 31.88 252,700 32.09 0.12   0.38%
04/25/19 32.12 32.22 31.91 663,684 31.97 -0.90   -2.74%
04/24/19 33.15 33.15 32.79 364,607 32.87 -0.28   -0.84%
04/23/19 33.08 33.21 32.93 507,727 33.15 -0.13   -0.39%
04/22/19 33.19 33.29 33.10 362,922 33.28 -0.50   -1.48%
04/18/19 33.80 33.80 33.64 218,100 33.78 -0.14   -0.41%
04/17/19 34.00 34.01 33.83 313,787 33.92 0.26   0.77%
04/16/19 33.81 33.81 33.52 203,781 33.66 0.91   2.78%
04/15/19 32.95 32.98 32.70 147,250 32.75 -0.84   -2.50%
04/12/19 33.51 33.59 33.49 176,400 33.59 0.75   2.28%
04/11/19 33.06 33.16 32.81 298,365 32.84 -0.80   -2.38%
04/10/19 33.69 33.70 33.53 142,136 33.64 0.17   0.51%
04/09/19 33.70 33.70 33.41 190,576 33.47 -0.28   -0.83%
04/08/19 33.65 33.79 33.57 243,266 33.75 -0.31   -0.91%
04/05/19 33.96 34.07 33.88 453,700 34.06 0.27   0.80%
04/04/19 33.48 33.80 33.44 380,843 33.79 0.56   1.69%
04/03/19 33.25 33.41 33.16 417,377 33.23 0.45   1.37%
04/02/19 32.84 32.84 32.68 321,480 32.78 -0.23   -0.70%
04/01/19 32.87 33.03 32.78 496,896 33.01 1.12   3.51%
03/29/19 32.07 32.14 31.81 536,400 31.89 1.07   3.47%
03/28/19 30.72 30.92 30.66 1,793,523 30.82 0.08   0.26%
03/27/19 30.76 30.82 30.58 125,908 30.74 -0.07   -0.23%
03/26/19 30.77 30.83 30.68 239,472 30.81 -0.18   -0.58%
03/25/19 31.00 31.11 30.88 229,294 30.99 -0.30   -0.96%
03/22/19 31.66 31.66 31.17 365,100 31.29 -0.63   -1.97%
03/21/19 31.75 31.92 31.68 157,924 31.92 0.10   0.31%
03/20/19 31.68 31.92 31.52 261,304 31.82 0.06   0.19%
03/19/19 31.85 31.89 31.67 738,056 31.76 -0.07   -0.22%
03/18/19 31.97 32.01 31.83 1,189,116 31.83 0.73   2.35%
03/15/19 30.87 31.17 30.87 1,038,400 31.10 0.53   1.73%
03/14/19 30.56 30.59 30.44 169,715 30.57 -0.33   -1.07%
03/13/19 30.89 30.97 30.79 525,558 30.90 -0.33   -1.06%
03/12/19 31.17 31.31 31.13 278,680 31.23 0.10   0.32%
03/11/19 30.60 31.14 30.60 310,979 31.13 1.26   4.22%
03/08/19 29.99 30.07 29.75 323,200 29.87 -1.09   -3.52%
03/07/19 31.40 31.41 30.95 479,931 30.96 -0.88   -2.76%
03/06/19 31.91 31.91 31.80 326,259 31.84 0.09   0.28%
03/05/19 31.69 31.84 31.59 468,440 31.75 0.17   0.54%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!