Singapore markets closed

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.38-0.60 (-3.75%)
At close: 04:00PM EDT
15.38 +0.01 (+0.07%)
After hours: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202215.8415.8715.0515.3815.384,680,230
18 Aug 202216.2516.3515.8115.9815.987,775,500
17 Aug 202215.7416.2115.6816.1816.186,073,600
16 Aug 202216.2716.7215.7815.9315.936,129,500
15 Aug 202216.0716.4315.8516.1916.197,553,600
12 Aug 202214.7816.5014.7316.4216.4213,974,400
11 Aug 202214.7015.7414.3815.0615.067,182,200
10 Aug 202213.8614.6313.7614.3414.346,630,000
09 Aug 202214.2614.2713.8314.0314.034,868,600
08 Aug 202214.9415.4114.2114.2914.298,141,100
05 Aug 202214.8115.1314.5915.0515.055,918,300
04 Aug 202214.9715.2214.7715.0015.005,205,400
03 Aug 202213.6014.7013.4714.6014.609,390,900
02 Aug 202213.2914.2813.2313.8213.829,079,700
01 Aug 202213.9914.1813.3913.7413.7411,895,500
29 Jul 202214.0014.2913.4714.1114.117,276,400
28 Jul 202214.7615.0014.3114.8114.814,863,000
27 Jul 202214.9015.1314.3614.8914.8913,388,400
26 Jul 202215.3615.8014.6814.8414.8412,009,900
25 Jul 202214.2515.0514.0315.0015.009,958,300
22 Jul 202214.4014.4013.4513.9613.9615,072,000
21 Jul 202215.1915.4914.0514.4014.4016,770,400
20 Jul 202215.6615.9214.6915.0515.059,508,600
19 Jul 202214.8915.8414.7415.7115.7114,138,200
18 Jul 202214.5015.2714.4714.9414.9411,218,700
15 Jul 202213.5014.0413.0713.9713.979,895,900
14 Jul 202214.7114.9514.1014.1314.1312,466,600
13 Jul 202214.5015.5914.0815.0715.0719,626,600
12 Jul 202215.1315.5014.9215.0615.068,772,400
11 Jul 202215.6515.7114.8915.1015.1014,257,000
08 Jul 202216.5516.7616.2516.7116.719,307,300
07 Jul 202216.5116.9516.2416.8716.879,024,200
06 Jul 202217.3017.3715.6015.9715.9715,842,800
05 Jul 202217.7317.8217.1417.7617.7617,851,200
01 Jul 202217.8218.4217.6017.9517.958,395,100
30 Jun 202217.4017.9516.9317.9517.957,998,200
29 Jun 202217.8218.0417.3317.7617.769,237,300
28 Jun 202218.0318.1117.3917.7617.7612,136,100
27 Jun 202219.1619.3517.9718.0118.0124,748,200
24 Jun 202218.1319.1317.8818.8218.8213,777,000
23 Jun 202217.5817.6616.9217.4817.4811,637,900
22 Jun 202216.6317.7616.0816.4716.4714,639,400
21 Jun 202217.2217.9916.9517.1417.1420,011,600
17 Jun 202215.7816.6215.1615.8815.8836,644,000
16 Jun 202214.8515.6214.4714.8914.8910,098,300
15 Jun 202215.0215.8714.7615.6115.619,781,100
14 Jun 202214.8915.4414.2415.2715.2716,716,300
13 Jun 202213.8814.5013.1714.4114.4117,542,900
10 Jun 202215.6516.3314.2214.5014.5014,141,200
09 Jun 202215.3415.5114.7615.3315.3310,561,300
08 Jun 202215.1516.6415.0716.4616.4622,095,200
07 Jun 202214.5715.0914.5115.0015.008,451,500
06 Jun 202215.6216.0014.3014.6114.6123,321,900
03 Jun 202214.0114.5813.7214.3014.3018,235,500
02 Jun 202212.7514.9912.7214.7014.7022,046,500
01 Jun 202212.8613.0112.3812.6712.6711,722,000
31 May 202212.5513.5012.3513.4013.4037,568,800
27 May 202211.6411.6610.9111.4911.4913,231,500
26 May 202211.0011.7910.9011.7311.7316,311,400
25 May 202211.2511.4911.0011.1811.189,529,200
24 May 202211.4611.6710.8111.1511.1511,796,600
23 May 202212.0912.2011.7311.8611.8611,516,100
20 May 202212.9813.5311.7712.0712.0717,383,600
19 May 202212.9213.3012.1212.3412.3416,768,000
18 May 202212.2513.0712.1712.6612.6616,467,100
17 May 202213.0013.4812.2212.3512.3514,678,500
16 May 202212.6912.8812.1012.1512.1511,884,000
13 May 202212.0812.8312.0812.5312.5311,863,800
12 May 202211.3212.0610.9411.8011.809,564,400
11 May 202212.0512.4211.5011.5011.5010,354,400
10 May 202211.9912.3911.4011.8311.839,798,800
09 May 202212.0412.0810.6011.3711.3720,401,000
06 May 202213.0113.0112.0812.2712.2711,030,400
05 May 202214.0114.0712.8313.2313.2310,311,600
04 May 202214.0014.5513.2314.4114.4110,203,000
03 May 202214.4915.0714.2814.4914.498,690,800
02 May 202214.0114.7313.9914.5114.517,478,000
29 Apr 202214.9215.3114.1414.1814.1825,749,700
28 Apr 202213.1113.3112.3813.3113.319,046,600
27 Apr 202213.0613.9012.7513.2413.2412,872,200
26 Apr 202212.2313.0711.9612.7912.7918,065,400
25 Apr 202211.7812.4511.2112.3412.3411,745,200
22 Apr 202212.1113.1311.9912.1212.1213,556,700
21 Apr 202212.7113.1311.6011.8711.8716,942,100
20 Apr 202212.9013.1712.5312.8712.8715,181,600
19 Apr 202213.1813.9112.8613.6313.6310,200,900
18 Apr 202213.5513.6012.0113.5113.5111,109,400
14 Apr 202214.5315.1513.9914.0414.0413,112,500
13 Apr 202214.3514.7913.9914.3914.398,249,400
12 Apr 202214.2914.5713.8913.9713.9712,682,400
11 Apr 202214.6214.6313.7314.1914.1913,184,000
08 Apr 202214.7215.5314.6115.2215.2210,354,600
07 Apr 202215.0015.2013.9814.5214.5212,426,400
06 Apr 202215.2815.9514.6815.6415.6414,069,900
05 Apr 202215.9015.9915.0115.4415.4417,535,600
04 Apr 202215.6316.5515.1616.4316.4338,125,800
01 Apr 202214.0614.6913.3014.0114.0129,364,100
31 Mar 202213.0513.2012.3112.3712.3720,175,500
30 Mar 202213.1415.0512.9913.1113.1138,105,500
29 Mar 202212.7413.0612.5412.8212.8214,196,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...