Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

18.96 -0.09 (-0.45%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 19.45 19.45 18.82 19.05 9,474,309 -0.42(-2.16%)
May 17, 2024 20.46 20.48 19.32 19.47 22,333,648 +0.33(+1.72%)
May 16, 2024 18.60 19.20 18.54 19.14 14,084,668 +0.98(+5.40%)
May 15, 2024 18.47 18.63 18.06 18.16 7,895,130 +0.32(+1.79%)
May 14, 2024 17.53 17.86 17.48 17.84 6,357,278 +0.10(+0.56%)
May 13, 2024 17.30 17.83 17.22 17.74 9,642,851 +0.64(+3.74%)
May 10, 2024 17.32 17.48 16.94 17.10 6,622,242 +0.17(+1.00%)
May 09, 2024 17.07 17.57 16.80 16.93 9,642,920 +0.46(+2.79%)
May 08, 2024 16.42 16.65 16.35 16.47 6,528,455 -0.29(-1.73%)
May 07, 2024 16.49 16.99 16.25 16.76 7,463,589 -0.24(-1.41%)
May 06, 2024 17.39 17.42 16.88 17.00 7,469,105 -0.47(-2.69%)
May 03, 2024 16.82 17.50 16.60 17.47 18,601,996 +0.63(+3.74%)
May 02, 2024 15.70 17.00 15.69 16.84 23,361,836 +1.89(+12.64%)
May 01, 2024 15.08 15.10 14.90 14.95 5,538,260 -0.17(-1.12%)
Apr 30, 2024 15.58 15.79 15.07 15.12 11,355,485 -0.23(-1.50%)
Apr 29, 2024 15.37 15.80 15.07 15.35 23,098,806 +0.52(+3.51%)
Apr 26, 2024 14.20 14.90 14.15 14.83 25,877,464 +1.02(+7.39%)
Apr 25, 2024 13.31 13.86 13.28 13.81 8,629,354 +0.08(+0.58%)
Apr 24, 2024 13.76 13.87 13.49 13.73 6,454,235 +0.12(+0.88%)
Apr 23, 2024 13.12 13.69 13.12 13.61 11,144,938 +0.54(+4.13%)
Apr 22, 2024 12.69 13.12 12.58 13.07 8,379,153 +0.49(+3.90%)
Apr 19, 2024 12.71 12.78 12.48 12.58 7,763,207 -0.17(-1.33%)
Apr 18, 2024 13.02 13.10 12.70 12.75 9,604,231 -0.13(-1.01%)
Apr 17, 2024 12.98 13.04 12.82 12.88 3,757,838 -0.02(-0.16%)
Apr 16, 2024 12.83 13.14 12.76 12.90 7,300,238 -0.05(-0.39%)
Apr 15, 2024 13.42 13.58 12.87 12.95 8,667,039 -0.21(-1.60%)
Apr 12, 2024 13.91 13.99 13.14 13.16 10,234,069 -1.02(-7.19%)
Apr 11, 2024 14.50 14.68 14.09 14.18 4,718,343 -0.36(-2.48%)
Apr 10, 2024 14.51 14.80 14.48 14.54 6,126,191 +0.11(+0.76%)
Apr 09, 2024 14.17 14.50 14.16 14.43 9,226,332 +0.19(+1.33%)
Apr 08, 2024 14.07 14.40 14.06 14.24 5,446,646 +0.28(+2.01%)
Apr 05, 2024 13.94 14.04 13.88 13.96 2,876,066 -0.05(-0.36%)
Apr 04, 2024 14.09 14.30 14.01 14.01 3,569,713 +0.03(+0.22%)
Apr 03, 2024 13.80 14.08 13.74 13.98 5,317,522 +0.09(+0.63%)
Apr 02, 2024 13.96 14.10 13.86 13.89 5,894,922 -0.09(-0.63%)
Apr 01, 2024 13.54 14.14 13.52 13.98 7,763,144 +0.59(+4.37%)
Mar 28, 2024 13.46 13.49 13.25 13.39 14,200,258 +0.02(+0.15%)
Mar 27, 2024 13.60 13.66 13.17 13.37 7,698,034 -0.36(-2.63%)
Mar 26, 2024 13.79 13.93 13.66 13.74 8,710,172 +0.13(+0.93%)
Mar 25, 2024 13.48 13.73 13.38 13.61 8,528,869 +0.30(+2.27%)
Mar 22, 2024 13.56 13.63 13.24 13.31 7,646,099 -0.38(-2.78%)
Mar 21, 2024 13.77 14.03 13.69 13.69 6,250,209 -0.22(-1.61%)
Mar 20, 2024 13.77 13.95 13.63 13.91 9,498,361 +0.09(+0.64%)
Mar 19, 2024 13.70 14.05 13.67 13.82 8,999,085 +0.06(+0.43%)
Mar 18, 2024 13.66 13.81 13.43 13.76 9,289,544 +0.08(+0.57%)
Mar 15, 2024 13.77 14.07 13.69 13.69 9,503,581 +0.01(+0.07%)
Mar 14, 2024 14.02 14.37 13.63 13.68 16,949,082 -0.35(-2.50%)
Mar 13, 2024 14.14 14.44 13.97 14.03 15,464,019 -0.12(-0.83%)
Mar 12, 2024 13.65 14.23 13.53 14.14 26,321,442 +1.39(+10.86%)
Mar 11, 2024 12.63 12.99 12.59 12.76 11,149,823 +0.46(+3.73%)
Mar 08, 2024 12.24 12.44 12.14 12.30 11,069,424 +0.02(+0.16%)
Mar 07, 2024 12.34 12.41 12.20 12.28 5,090,939 -0.16(-1.26%)
Mar 06, 2024 12.45 12.69 12.35 12.44 8,213,109 +0.23(+1.92%)
Mar 05, 2024 12.42 12.63 12.19 12.20 10,479,724 -0.27(-2.19%)
Mar 04, 2024 12.93 12.93 12.31 12.48 11,971,602 -0.48(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.