Canada markets closed

KE Holdings Inc. (BEKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.81+0.08 (+0.58%)
At close: 04:00PM EDT
13.81 0.00 (0.00%)
After hours: 04:55PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.3113.8613.2813.8113.818,121,941
Apr 24, 202413.7613.8613.4913.7313.736,454,200
Apr 23, 202413.1213.6913.1213.6113.6111,145,900
Apr 22, 202412.6913.1112.5813.0713.078,379,100
Apr 19, 202412.7112.7812.4812.5812.587,748,300
Apr 18, 202413.0213.1012.7012.7512.759,604,200
Apr 17, 202412.9813.0412.8212.8812.883,761,800
Apr 16, 202412.8313.1412.7612.9012.907,300,600
Apr 15, 202413.4213.5812.8712.9512.958,667,000
Apr 12, 202413.9113.9913.1513.1613.1610,229,100
Apr 11, 202414.5014.6814.0914.1814.184,718,100
Apr 10, 202414.5114.8014.4814.5414.546,126,200
Apr 09, 202414.1714.5014.1614.4314.439,226,600
Apr 08, 202414.0714.4014.0614.2414.245,446,600
Apr 05, 202413.9414.0313.8813.9613.962,876,100
Apr 04, 202414.0914.3014.0114.0114.013,569,400
Apr 04, 20240.351 Dividend
Apr 03, 202414.1514.4314.0914.3313.985,197,700
Apr 02, 202414.3114.4514.2114.2413.895,750,500
Apr 01, 202413.8814.5013.8614.3313.987,572,800
Mar 28, 202413.8013.8313.5813.7313.3913,385,600
Mar 27, 202413.9414.0113.5013.7113.377,509,400
Mar 26, 202414.1414.2714.0114.0813.748,496,800
Mar 25, 202413.8214.0713.7213.9513.618,320,000
Mar 22, 202413.9013.9813.5213.6413.317,458,300
Mar 21, 202414.1214.3814.0314.0313.696,097,100
Mar 20, 202414.1214.3013.9714.2613.919,267,200
Mar 19, 202414.0414.4014.0114.1713.828,778,600
Mar 18, 202414.0014.1613.7714.1113.769,062,000
Mar 15, 202414.1214.4214.0314.0313.699,270,700
Mar 14, 202414.3714.7313.9714.0213.6816,423,100
Mar 13, 202414.4914.8014.3214.3814.0314,106,400
Mar 12, 202413.9914.5913.8614.5014.1425,683,200
Mar 11, 202412.9513.3212.9113.0812.7610,876,700
Mar 08, 202412.5512.7612.4412.6112.3010,797,700
Mar 07, 202412.6512.7212.5112.5912.284,966,600
Mar 06, 202412.7613.0112.6612.7512.448,012,700
Mar 05, 202412.7312.9512.5012.5112.2010,223,400
Mar 04, 202413.2513.2512.6112.7912.4811,678,800
Mar 01, 202413.6213.7513.2213.2812.958,059,400
Feb 29, 202413.8113.8613.5113.5913.266,413,600
Feb 28, 202413.7613.9513.6313.6313.303,450,600
Feb 27, 202414.2314.2314.0114.1113.764,578,900
Feb 26, 202413.8714.0113.6713.9613.625,274,500
Feb 23, 202414.1614.2314.0414.1413.796,909,100
Feb 22, 202414.2814.3013.9814.1013.753,879,200
Feb 21, 202414.2814.5214.1414.1513.805,783,900
Feb 20, 202414.0614.0613.7913.9113.573,918,500
Feb 16, 202414.1714.3014.0714.1113.766,191,400
Feb 15, 202413.7814.0213.7413.8213.482,528,600
Feb 14, 202413.5213.8013.4513.7813.442,828,900
Feb 13, 202413.4113.6113.2713.4013.074,579,100
Feb 12, 202413.4013.7513.4013.6113.283,538,000
Feb 09, 202413.3213.4113.0413.3813.053,533,600
Feb 08, 202413.4013.5013.2313.4113.083,644,200
Feb 07, 202413.4213.7913.2713.5113.185,573,900
Feb 06, 202413.6413.8013.3713.7013.3611,675,500
Feb 05, 202413.7013.7413.0613.1512.8311,499,600
Feb 02, 202413.9914.0213.7013.8313.495,019,000
Feb 01, 202414.3414.4314.0614.2313.883,450,900
Jan 31, 202413.9314.4813.9314.1713.825,693,200
Jan 30, 202414.1514.2314.0014.0613.726,281,100
Jan 29, 202414.3414.4514.2314.4514.107,175,800
Jan 26, 202414.1614.5214.0814.3013.953,181,500
Jan 25, 202414.4414.8114.3214.4314.088,937,200
Jan 24, 202414.5914.7014.2014.3914.0414,731,900
Jan 23, 202413.8314.1913.7913.9313.5910,602,100
Jan 22, 202412.9713.5212.8813.3413.017,559,800
Jan 19, 202413.4413.8313.1413.5413.2117,844,900
Jan 18, 202413.9214.0013.5613.6413.318,232,400
Jan 17, 202413.5313.9513.5313.8313.4911,119,800
Jan 16, 202414.3914.4314.1014.2113.8614,434,700
Jan 12, 202414.6514.8614.6314.6414.286,914,000
Jan 11, 202415.0015.0914.6714.7414.387,615,500
Jan 10, 202414.7715.0014.7214.7414.385,443,400
Jan 09, 202414.7115.0114.5514.8614.504,687,200
Jan 08, 202415.0515.0814.8614.9714.6011,134,100
Jan 05, 202415.3915.4815.1015.2414.875,986,600
Jan 04, 202415.7616.0015.4515.5015.127,637,600
Jan 03, 202415.5415.9715.5015.8915.503,139,300
Jan 02, 202415.7415.8915.5615.7215.335,808,300
Dec 29, 202316.1516.5416.1216.2115.815,186,500
Dec 28, 202316.0016.4115.8616.2315.836,521,000
Dec 27, 202315.6215.7915.4315.7515.363,466,000
Dec 26, 202315.7315.8015.3515.5315.152,784,700
Dec 22, 202315.2615.6915.2415.5915.215,428,000
Dec 21, 202315.4715.6015.0715.5915.215,117,800
Dec 20, 202315.3115.5515.0515.0614.694,244,900
Dec 19, 202315.4015.6715.2315.6715.294,957,000
Dec 18, 202315.4815.5115.1415.2714.904,792,900
Dec 15, 202315.7815.9715.6415.6915.315,391,300
Dec 14, 202315.8016.1215.4915.6015.2211,272,000
Dec 13, 202315.3215.4314.9615.2714.905,491,800
Dec 12, 202315.1815.4714.9215.4315.057,283,800
Dec 11, 202314.9215.2214.7815.1814.818,862,800
Dec 08, 202314.8915.2314.8815.1014.734,384,400
Dec 07, 202315.3315.4214.9815.0614.698,610,600
Dec 06, 202315.5515.6515.3215.4015.0210,913,200
Dec 05, 202315.1515.3914.9715.3114.938,212,300
Dec 04, 202315.3815.7015.2815.6415.265,485,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...