KBC Group Stock Price History (OTCMKTS:KBCSY)

Add to My Stocks
$33.15 $0.67 (2.06%) KBCSY stock closing price Apr 21, 2017 (Closing)

KBC Group stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with KBC Group P/E ratio, and PS ratio. The KBC Group stock price history chart shows that the stock price was at a high of 34.42 on 16 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2132.8833.2432.8833.151313310.562.76
2017-04-1331.7831.9131.6431.741416710.112.64
2017-04-1132.7332.8332.6732.731107710.422.73
2017-04-0733.0733.0932.9933.051129410.532.75
2017-04-0632.9633.1532.9632.981281210.502.75
2017-04-0533.2833.3032.8032.961585310.502.74
2017-04-0432.6432.8732.6432.871446210.472.74
2017-04-0332.9232.9232.5332.872603410.472.74
2017-03-3132.9533.3332.9533.13942810.552.76
2017-03-3033.1733.2433.0733.19971110.572.76
2017-03-2933.2433.6633.0933.662344910.722.80
2017-03-2833.9034.2833.8534.111076110.862.84
2017-03-2733.8434.0233.7333.961138610.822.83
2017-03-2434.0234.0233.7633.76883610.752.81
2017-03-2334.1734.2133.9434.011485210.832.83
2017-03-2233.8634.0733.7834.009959310.832.83
2017-03-2134.7034.7033.8733.9513072510.812.83
2017-03-2034.2034.2134.0334.031189410.842.83
2017-03-1734.0634.2533.9534.211115710.902.85
2017-03-1634.4534.4534.0634.422853110.962.87
2017-03-1533.6233.8533.5733.702030910.732.81
2017-03-1433.6333.6733.4333.612472710.702.80
2017-03-1333.7333.9933.7333.832321410.772.82
2017-03-1033.6833.9633.6133.822184610.772.82
2017-03-0933.1033.1732.9232.99909510.512.75
2017-03-0832.2232.2231.9732.031384510.202.67
2017-03-0731.5231.7831.5231.651130510.082.64
2017-03-0631.7331.7731.5531.641294110.082.63
2017-03-0331.8932.0531.5832.041540910.202.67
2017-03-0231.2431.2731.0931.20122229.942.60
2017-03-0131.2031.5031.2031.401255310.002.61
2017-02-2830.4930.6730.4530.59345809.742.55
2017-02-2730.4830.5030.3030.47166779.702.54
2017-02-2429.9030.1929.8730.19103809.622.51
2017-02-2330.5930.7130.4930.6183529.752.55
2017-02-2230.4330.8430.2930.68116909.772.55
2017-02-2130.9030.9130.6530.73198869.792.56
2017-02-200.000.000.0030.870N/AN/A
2017-02-1730.9730.9930.8230.87112849.832.57
2017-02-1631.4131.4131.1131.28125229.962.60
2017-02-1531.2631.4731.2431.2791879.962.60
2017-02-1430.8231.1030.8231.0994069.902.59
2017-02-1330.9331.0430.8831.04135279.892.58
2017-02-1030.8731.0030.7830.96133319.862.58
2017-02-0931.5531.5531.1731.238936N/A2.67
2017-02-0831.5731.6031.2331.5312495N/A2.70
2017-02-0731.8931.9831.7431.8515170N/A2.73
2017-02-0632.4432.4432.1232.288502N/A2.76
2017-02-0332.6132.8232.5132.7125919N/A2.80
2017-02-0232.7232.7232.4332.539533N/A2.78
2017-02-0132.7132.7532.4732.6216167N/A2.79
2017-01-3132.4932.5732.3032.5710459N/A2.79
2017-01-3032.0632.5432.0432.5214527N/A2.78
2017-01-2732.8632.8832.7032.88123699N/A2.81
2017-01-2632.8232.8632.4832.65585713N/A2.79
2017-01-2532.2732.8032.2732.7832631N/A2.81
2017-01-2431.7831.8931.6231.6928931N/A2.71
2017-01-2331.4431.5931.2831.4112501N/A2.69
2017-01-2031.9931.9931.6831.8071776N/A2.72
2017-01-1931.5131.6231.4331.6257104N/A2.71
2017-01-1831.2931.4431.2231.3810250N/A2.69
2017-01-1731.7831.7931.4031.4624289N/A2.69
2017-01-160.000.000.0031.710N/AN/A
2017-01-1331.8932.0531.6231.7119289N/A2.71
2017-01-1231.6731.6731.2631.45155969N/A2.69
2017-01-1131.4531.7231.3731.69320967N/A2.71
2017-01-1032.0032.0831.8431.92267699N/A2.73
2017-01-0931.2431.7031.2431.5217715N/A2.70
2017-01-0632.0732.3031.9532.0522054N/A2.74
2017-01-0532.1932.2932.0632.2720138N/A2.76
2017-01-0431.9032.3031.9032.2510273N/A2.76
2017-01-0331.9732.2031.8532.0216442N/A2.74
2017-01-020.000.000.0030.990N/AN/A
2016-12-3031.0431.1530.7530.999558N/A2.65
2016-12-2930.9130.9130.6630.8422114N/A2.64
2016-12-2830.7130.8930.6430.749940N/A2.63
2016-12-2731.1731.2431.1331.188122N/A2.67
2016-12-260.000.000.0031.060N/AN/A
2016-12-2331.0131.1330.9931.069539N/A2.66
2016-12-2231.2731.2730.9930.9942781N/A2.65
2016-12-2131.0631.2931.0631.2220923N/A2.67
2016-12-2031.0131.1030.9431.0814491N/A2.66
2016-12-1931.1531.1530.8430.9113037N/A2.56
2016-12-1631.6431.7431.5031.5313633N/A2.62
2016-12-1531.7731.8431.4531.5933302N/A2.62
2016-12-1431.8732.0331.4131.417943N/A2.61
2016-12-1331.7131.9831.6631.8646007N/A2.64
2016-12-1231.7731.7731.3831.40150337N/A2.60
2016-12-0931.3831.5531.1331.459380N/A2.61
Get more Data

KBC Group Stock Chart

View KBCSY PE ratio, PS ratio stocks charts and compare with peers.
KBCSY Chart
Note: Compare KBC Group stock price history with the index and industry peers.

KBC Group Historical Prices: Past 5 years

Max Stock Price 34.42 Mar 16,2017
Min Stock Price 21.93 Jul 07,2016
Avg Stock Price 29.91

KBC Group Historical PE ratio: Past 5 years

Max PE Ratio 10.96 Mar 16,2017
Min PE Ratio 9.62 Feb 24,2017
Avg PE Ratio 10.34

KBC Group Historical PS ratio: Past 5 years

Max PS Ratio 2.87 Mar 16,2017
Min PS Ratio 1.8 Jul 07,2016
Avg PS Ratio 2.49

KBCSY Industry Peers

Company Price Change (%)
Banco Bradesco (BBDO)9.810.01 (0.1%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Ageas (AGESY)39.150.08 (0.2%)
Berkshire Hills Bancorp (BHLB)34.950.1 (0.29%)
First Defiance Financial (FDEF)52.30.08 (0.15%)
Bankfinancial (BFIN)14.60.11 (0.76%)

We provide KBC Group historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick KBC Group stock analysis. The price movement is easily depicted in the KBC Group stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 33.15 and 13133 shares of KBCSY were traded on 21 Apr, 2017. The company's P/S ratio was at a high of 2.87 on 16 Mar, 2017 according to our KBC Group stock market history data. .