Singapore markets closed

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.79+0.27 (+2.00%)
At close: 04:00PM EDT
13.77 -0.02 (-0.15%)
After hours: 07:50PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.6613.9013.5713.7913.793,464,900
25 Jul 202413.5413.7413.3913.5213.527,279,800
24 Jul 202413.7913.8813.6013.6413.645,669,700
23 Jul 202414.0214.2513.7913.8313.8311,954,700
22 Jul 202414.4314.5614.1514.3214.326,493,300
19 Jul 202414.1914.2714.0514.1214.125,968,800
18 Jul 202414.3414.5114.1814.3014.308,398,000
17 Jul 202414.5514.7314.2914.3814.389,114,800
16 Jul 202414.8414.9514.6714.8014.809,796,200
15 Jul 202415.2015.4314.7014.7514.759,843,700
12 Jul 202415.6916.1315.4915.6315.636,708,000
11 Jul 202415.7515.9415.3215.3215.326,722,200
10 Jul 202415.0615.5114.9715.4915.494,620,100
09 Jul 202414.8015.2314.6615.1615.169,116,500
08 Jul 202415.1415.1514.6214.7314.737,695,400
05 Jul 202415.3115.4215.2115.3415.347,219,600
03 Jul 202415.4716.0515.3715.8115.816,763,200
02 Jul 202414.8715.1614.8015.0515.057,512,400
01 Jul 202414.6514.9314.5914.7814.787,256,200
28 Jun 202414.7014.7013.9914.1514.1512,480,500
27 Jun 202415.0015.0014.5714.6114.619,559,100
26 Jun 202415.3815.4115.1215.1715.179,812,500
25 Jun 202415.3015.5615.2215.2715.275,238,100
24 Jun 202415.2015.5615.1715.3615.364,260,700
21 Jun 202415.4615.5315.3415.4915.495,147,500
20 Jun 202415.5315.6515.3015.5815.584,563,700
18 Jun 202415.2615.5915.2615.5415.543,200,200
17 Jun 202415.6215.7115.2015.3715.375,847,100
14 Jun 202415.5115.7315.4715.7115.7110,485,200
13 Jun 202415.9116.1515.6615.8215.824,371,100
12 Jun 202416.0016.1715.7815.9715.977,322,000
11 Jun 202415.9616.0315.6715.6715.676,767,600
10 Jun 202415.9016.0615.7915.9215.924,895,700
07 Jun 202415.9216.1015.7915.9215.925,831,100
06 Jun 202416.0016.2715.7616.2216.227,068,300
05 Jun 202416.4016.4415.9616.1216.127,194,300
04 Jun 202417.1517.2016.3516.4516.456,247,400
03 Jun 202417.2017.2516.7716.9716.977,267,800
31 May 202417.0317.4316.8916.9716.9717,377,900
30 May 202416.9717.1816.8417.1117.1110,844,800
29 May 202416.6916.9316.6316.8816.887,344,200
28 May 202417.0117.0816.6216.9716.9714,144,600
24 May 202416.7016.8016.3216.6616.6612,635,100
23 May 202418.0918.1716.9516.9916.9916,706,100
22 May 202418.9819.2518.7418.8718.877,049,100
21 May 202418.5919.1718.5418.9118.918,115,200
20 May 202419.4519.4518.8219.0519.059,474,500
17 May 202420.4620.4819.3219.4719.4722,108,000
16 May 202418.6019.2018.5419.1419.1414,085,100
15 May 202418.4718.6318.0618.1618.167,897,100
14 May 202417.5317.8617.4817.8417.846,357,200
13 May 202417.3017.8317.2217.7417.749,644,200
10 May 202417.3217.4816.9417.1017.106,622,200
09 May 202417.0717.5716.8016.9316.939,646,500
08 May 202416.4216.6516.3516.4716.476,528,500
07 May 202416.4916.9916.2516.7616.767,463,700
06 May 202417.3917.4216.8817.0017.007,469,100
03 May 202416.8217.5016.6017.4717.4718,602,000
02 May 202415.7017.0015.6916.8416.8422,854,900
01 May 202415.0815.1014.9014.9514.955,538,300
30 Apr 202415.5815.7915.0715.1215.1211,355,500
29 Apr 202415.3715.8015.0715.3515.3522,358,500
26 Apr 202414.2014.9014.1514.8314.8325,877,500
25 Apr 202413.3113.8613.2813.8113.818,629,600
24 Apr 202413.7613.8613.4913.7313.736,454,200
23 Apr 202413.1213.6913.1213.6113.6111,145,900
22 Apr 202412.6913.1112.5813.0713.078,379,100
19 Apr 202412.7112.7812.4812.5812.587,748,300
18 Apr 202413.0213.1012.7012.7512.759,604,200
17 Apr 202412.9813.0412.8212.8812.883,761,800
16 Apr 202412.8313.1412.7612.9012.907,300,600
15 Apr 202413.4213.5812.8712.9512.958,667,000
12 Apr 202413.9113.9913.1513.1613.1610,229,100
11 Apr 202414.5014.6814.0914.1814.184,718,100
10 Apr 202414.5114.8014.4814.5414.546,126,200
09 Apr 202414.1714.5014.1614.4314.439,226,600
08 Apr 202414.0714.4014.0614.2414.245,446,600
05 Apr 202413.9414.0313.8813.9613.962,876,100
04 Apr 202414.0914.3014.0114.0114.013,569,400
04 Apr 20240.351 Dividend
03 Apr 202414.1514.4314.0914.3313.985,197,700
02 Apr 202414.3114.4514.2114.2413.895,750,500
01 Apr 202413.8814.5013.8614.3313.987,572,800
28 Mar 202413.8013.8313.5813.7313.3913,385,600
27 Mar 202413.9414.0113.5013.7113.377,509,400
26 Mar 202414.1414.2714.0114.0813.748,496,800
25 Mar 202413.8214.0713.7213.9513.618,320,000
22 Mar 202413.9013.9813.5213.6413.317,458,300
21 Mar 202414.1214.3814.0314.0313.696,097,100
20 Mar 202414.1214.3013.9714.2613.919,267,200
19 Mar 202414.0414.4014.0114.1713.828,778,600
18 Mar 202414.0014.1613.7714.1113.769,062,000
15 Mar 202414.1214.4214.0314.0313.699,270,700
14 Mar 202414.3714.7313.9714.0213.6816,423,100
13 Mar 202414.4914.8014.3214.3814.0314,106,400
12 Mar 202413.9914.5913.8614.5014.1425,683,200
11 Mar 202412.9513.3212.9113.0812.7610,876,700
08 Mar 202412.5512.7612.4412.6112.3010,797,700
07 Mar 202412.6512.7212.5112.5912.284,966,600
06 Mar 202412.7613.0112.6612.7512.448,012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...