KBR, Inc. KBR
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$35,25+0,09 (+%0,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,05 | -%0,31 | $35,63 | $36,09 | $35,04 | 715,53K |
| 2026-09-30 | $35,16 | +%0,09 | $35,23 | $35,41 | $34,74 | 1,78M |
| 2026-09-29 | $35,13 | +%0,83 | $34,60 | $35,39 | $34,36 | 2,24M |
| 2026-09-28 | $34,84 | +%0,87 | $34,92 | $35,32 | $34,33 | 1,97M |
| 2026-09-25 | $34,54 | -%0,78 | $34,51 | $34,65 | $33,88 | 1,40M |
| 2026-09-24 | $34,81 | -%1,50 | $35,31 | $35,93 | $34,55 | 1,18M |
| 2026-09-23 | $35,34 | +%0,94 | $35,00 | $35,82 | $34,70 | 1,37M |
| 2026-09-22 | $35,01 | -%2,04 | $36,22 | $36,22 | $34,86 | 2,04M |
| 2026-09-21 | $35,74 | +%0,56 | $35,54 | $35,94 | $35,31 | 1,30M |
| 2026-09-18 | $35,54 | -%3,16 | $36,74 | $36,80 | $35,53 | 2,79M |
| 2026-09-17 | $36,70 | +%0,27 | $36,99 | $37,08 | $36,52 | 1,09M |
| 2026-09-16 | $36,60 | -%1,93 | $37,09 | $37,29 | $36,24 | 1,39M |
| 2026-09-15 | $37,32 | +%1,41 | $36,11 | $37,38 | $36,07 | 1,42M |
| 2026-09-14 | $36,80 | +%0,57 | $36,89 | $37,18 | $36,63 | 746,40K |
| 2026-09-11 | $36,59 | +%0,38 | $36,61 | $36,78 | $35,75 | 1,35M |
| 2026-09-10 | $36,45 | +%0,86 | $36,16 | $36,74 | $36,00 | 752,80K |
| 2026-09-09 | $36,14 | -%2,43 | $37,22 | $37,80 | $36,09 | 1,05M |
| 2026-09-08 | $37,04 | +%0,60 | $36,68 | $37,16 | $36,10 | 1,90M |
| 2026-09-04 | $36,82 | -%1,26 | $36,69 | $37,12 | $36,38 | 1,04M |
| 2026-09-03 | $37,29 | +%0,97 | $37,23 | $37,71 | $36,44 | 820,30K |
| 2026-09-02 | $36,93 | -%0,08 | $36,66 | $37,11 | $36,32 | 1,01M |
| 2026-09-01 | $36,96 | -%1,44 | $37,51 | $37,52 | $36,80 | 963,60K |
| 2026-08-31 | $37,50 | -%1,39 | $38,04 | $38,59 | $37,47 | 1,25M |
| 2026-08-28 | $38,03 | -%0,42 | $37,75 | $38,38 | $37,72 | 1,12M |
| 2026-08-27 | $38,19 | +%0,69 | $37,91 | $38,30 | $37,70 | 1,24M |
| 2026-08-26 | $37,93 | +%0,64 | $37,56 | $38,32 | $37,53 | 687,40K |
| 2026-08-25 | $37,69 | %0,00 | $37,71 | $37,90 | $37,50 | 1,01M |
| 2026-08-24 | $37,69 | -%2,31 | $38,70 | $38,70 | $37,58 | 942,00K |
| 2026-08-21 | $38,58 | +%1,79 | $37,94 | $38,95 | $37,94 | 1,16M |
| 2026-08-20 | $37,90 | -%0,18 | $37,90 | $38,57 | $37,61 | 1,15M |
| 2026-08-19 | $37,97 | +%0,93 | $37,70 | $38,46 | $37,55 | 1,70M |
| 2026-08-18 | $37,62 | +%0,19 | $37,88 | $38,28 | $37,49 | 979,70K |
| 2026-08-17 | $37,55 | -%2,14 | $38,37 | $38,37 | $37,46 | 1,25M |
| 2026-08-14 | $38,37 | +%0,55 | $38,26 | $38,51 | $37,85 | 1,31M |
| 2026-08-13 | $38,16 | +%0,16 | $38,05 | $38,50 | $37,32 | 880,10K |
| 2026-08-12 | $38,10 | +%1,44 | $36,83 | $38,14 | $36,70 | 1,16M |
| 2026-08-11 | $37,56 | -%1,91 | $38,28 | $38,28 | $37,38 | 1,26M |
| 2026-08-10 | $38,29 | +%0,66 | $37,75 | $38,57 | $37,75 | 1,10M |
| 2026-08-07 | $38,04 | +%1,25 | $37,50 | $38,09 | $37,27 | 1,10M |
| 2026-08-06 | $37,57 | +%3,41 | $36,59 | $37,91 | $36,55 | 1,77M |
| 2026-08-05 | $36,33 | -%3,97 | $38,00 | $38,14 | $36,22 | 1,36M |
| 2026-08-04 | $37,83 | +%2,00 | $36,95 | $38,04 | $36,52 | 1,17M |
| 2026-08-03 | $37,09 | +%1,31 | $36,67 | $37,38 | $36,56 | 1,65M |
| 2026-07-31 | $36,61 | +%6,52 | $33,85 | $36,87 | $33,70 | 3,84M |
| 2026-07-30 | $34,37 | -%4,34 | $34,87 | $35,04 | $32,14 | 3,96M |
| 2026-07-29 | $35,93 | -%3,93 | $37,00 | $37,15 | $35,58 | 2,80M |
| 2026-07-28 | $37,40 | +%1,58 | $37,08 | $37,68 | $36,89 | 1,81M |
| 2026-07-27 | $36,82 | -%0,30 | $37,10 | $37,39 | $36,78 | 1,30M |
| 2026-07-24 | $36,93 | +%1,60 | $36,79 | $37,77 | $36,72 | 1,80M |
| 2026-07-23 | $36,35 | +%2,05 | $35,70 | $36,66 | $35,70 | 1,72M |
| 2026-07-22 | $35,62 | +%3,58 | $34,84 | $35,64 | $34,80 | 1,31M |
| 2026-07-21 | $34,39 | -%0,52 | $34,14 | $34,77 | $34,13 | 1,39M |
| 2026-07-20 | $34,57 | -%1,43 | $35,14 | $35,43 | $34,49 | 1,47M |
| 2026-07-17 | $35,07 | -%3,07 | $36,01 | $36,43 | $34,98 | 1,29M |
| 2026-07-16 | $36,18 | +%0,56 | $36,24 | $36,45 | $35,69 | 1,19M |
| 2026-07-15 | $35,98 | +%1,32 | $35,72 | $36,66 | $35,57 | 1,61M |
| 2026-07-14 | $35,51 | -%0,67 | $35,06 | $35,95 | $34,64 | 1,58M |
| 2026-07-13 | $35,75 | +%0,79 | $35,91 | $36,37 | $35,29 | 1,29M |
| 2026-07-10 | $35,47 | -%0,98 | $35,82 | $36,38 | $35,43 | 1,03M |
| 2026-07-09 | $35,82 | -%1,24 | $35,88 | $36,21 | $35,58 | 1,34M |
| 2026-07-08 | $36,27 | -%1,09 | $36,25 | $36,64 | $35,83 | 1,19M |
| 2026-07-07 | $36,67 | -%2,03 | $37,88 | $38,04 | $36,49 | 2,09M |
| 2026-07-06 | $37,43 | +%2,80 | $36,29 | $37,69 | $36,09 | 2,45M |
| 2026-07-02 | $36,41 | +%5,02 | $35,08 | $36,44 | $35,07 | 2,03M |
| 2026-07-01 | $34,67 | +%0,41 | $34,60 | $35,35 | $34,38 | 2,40M |
| 2026-06-30 | $34,53 | +%2,43 | $33,49 | $34,86 | $33,33 | 2,49M |
| 2026-06-29 | $33,71 | +%1,02 | $33,68 | $34,02 | $33,33 | 3,98M |
| 2026-06-26 | $33,37 | +%3,47 | $32,18 | $33,49 | $32,18 | 2,41M |
| 2026-06-25 | $32,25 | -%2,83 | $33,45 | $33,45 | $32,16 | 1,34M |
| 2026-06-24 | $33,19 | -%0,03 | $33,10 | $33,71 | $33,10 | 1,34M |
| 2026-06-23 | $33,20 | +%3,39 | $31,86 | $33,25 | $31,86 | 1,62M |
| 2026-06-22 | $32,11 | -%2,16 | $32,54 | $32,69 | $31,61 | 1,57M |
| 2026-06-18 | $32,82 | -%3,24 | $33,72 | $33,96 | $32,46 | 4,00M |
| 2026-06-17 | $33,92 | -%3,17 | $34,70 | $35,48 | $33,88 | 1,43M |
| 2026-06-16 | $35,03 | +%0,60 | $34,87 | $35,61 | $34,50 | 1,27M |
| 2026-06-15 | $34,82 | -%2,85 | $35,89 | $36,24 | $34,72 | 1,51M |
| 2026-06-12 | $35,84 | +%1,36 | $35,36 | $36,25 | $35,00 | 1,04M |
| 2026-06-11 | $35,36 | +%3,33 | $34,24 | $35,54 | $33,92 | 1,48M |
| 2026-06-10 | $34,22 | -%3,11 | $35,19 | $35,36 | $34,02 | 1,20M |
| 2026-06-09 | $35,32 | +%0,31 | $35,27 | $35,89 | $35,01 | 1,24M |
| 2026-06-08 | $35,21 | -%0,98 | $35,36 | $35,81 | $35,01 | 1,20M |
| 2026-06-05 | $35,56 | -%1,58 | $36,31 | $36,49 | $35,45 | 1,25M |
| 2026-06-04 | $36,13 | +%1,12 | $35,72 | $36,68 | $35,50 | 1,58M |
| 2026-06-03 | $35,73 | +%0,03 | $35,50 | $35,87 | $35,00 | 2,25M |
| 2026-06-02 | $35,72 | +%0,20 | $35,20 | $36,34 | $34,85 | 3,53M |
| 2026-06-01 | $35,65 | +%2,00 | $35,36 | $36,27 | $35,29 | 2,13M |
| 2026-05-29 | $34,95 | +%1,48 | $34,14 | $36,05 | $34,00 | 3,98M |
| 2026-05-28 | $34,44 | +%4,33 | $33,06 | $34,57 | $32,68 | 2,33M |
| 2026-05-27 | $33,01 | -%1,52 | $33,29 | $33,98 | $32,99 | 1,44M |
| 2026-05-26 | $33,52 | +%0,18 | $33,40 | $33,83 | $33,26 | 1,62M |