KE Holdings Inc. (BEKE) NYSE

18.70

-0.25(-1.32%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202519.0418.9518.9519.218.745.71M
October 01, 20251919.319.319.3618.927.03M
September 30, 202519.8191919.8418.8910.82M
September 29, 202519.9920.2120.2120.6519.935.83M
September 26, 202519.3919.4519.4519.5819.233.45M
September 25, 202519.0419.3519.3519.5219.043.11M
September 24, 202519.0919.2219.2219.6119.075.41M
September 23, 202519.2218.7318.7319.2918.734.08M
September 22, 202519.6519.3419.3419.7819.333.56M
September 19, 202519.8819.7419.7420.0219.745.39M
September 18, 202520.1120.0720.0720.1819.785.35M
September 17, 202520.3720.3620.3620.9820.0412.82M
September 16, 202519.7319.9919.9920.0319.684.59M
September 15, 202519.8319.6919.6919.9419.575.43M
September 12, 202520.1720.0720.0720.3319.825.68M
September 11, 202520.0320.1620.1620.1819.835.53M
September 10, 202520.0819.9119.9120.1419.715.17M
September 09, 202519.6919.9119.9120.319.668.16M
September 08, 202519.1219.2219.2219.5119.025.45M
September 05, 202518.9518.9918.9919.0818.646.3M
September 04, 202518.5418.5618.5618.6518.43.84M
September 03, 202518.4318.4618.4618.7718.44.19M
September 02, 202517.8518.4418.4418.517.838.5M
August 29, 202517.5317.5817.5817.7217.456.23M
August 28, 202517.6217.5117.5117.8217.455.28M
August 27, 202517.8717.7917.7918.1117.78M
August 26, 202518.2418.5818.5819.718.0612.27M
August 25, 202519.218.8218.8219.2918.810.89M
August 22, 202518.4718.5318.5318.6718.34.05M
August 21, 202517.9418.3318.3318.5617.95.93M
August 20, 202518.2918.3718.3718.3918.084.49M
August 19, 202518.24181818.317.985.72M
August 18, 202518.2618.0518.0518.4717.937.43M
August 15, 202518.3518.3318.3318.5618.322.81M
August 14, 202518.4518.3918.3918.6118.183.63M
August 13, 202518.1918.3818.3818.5718.194.84M
August 12, 202517.6217.9217.9217.9517.514.17M
August 11, 202517.6617.7217.7217.9217.524.48M
August 08, 20251817.5617.5618.0317.565.73M
August 07, 202517.8117.617.618.0217.556.52M
August 06, 202517.6917.5217.5217.7517.267.88M
August 05, 202517.7917.5617.5617.8417.465.93M
August 04, 202518.317.8717.8718.3917.726.86M
August 01, 20251818.218.218.27184.62M
July 31, 202518.118.4218.4218.6117.936.18M
July 30, 202518.7618.5918.5918.7918.534.45M
July 29, 202519.118.9418.9419.3318.94.74M
July 28, 202519.6119.419.419.8619.362.78M
July 25, 202519.5319.5119.5119.6419.322.87M
July 24, 202519.9719.7519.7520.2319.685.24M
July 23, 202519.6819.5819.5819.6819.433.47M
July 22, 202519.1619.3319.3319.3818.957.1M
July 21, 202519.1319.0419.0419.28196.23M
July 18, 20251918.7918.7919.1418.774.18M
July 17, 202518.5618.8618.8618.8918.536.53M
July 16, 202518.7618.6818.6818.8218.273.87M
July 15, 202518.9618.9818.9819.0418.624.18M
July 14, 202518.7819.0319.0319.1118.774.53M
July 11, 20251918.4818.481918.436.29M
July 10, 202519.219.4519.4519.4918.99.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved