Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

13.73 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.69 57.71 56.05 56.37 2,816,203 -0.01(-0.02%)
Mar 30, 2021 54.34 56.99 53.49 56.38 2,327,818 +1.60(+2.93%)
Mar 29, 2021 55.68 56.39 54.09 54.78 2,558,315 -0.97(-1.74%)
Mar 26, 2021 55.91 57.73 53.14 55.75 4,871,502 -0.59(-1.05%)
Mar 25, 2021 50.32 57.68 49.71 56.34 5,621,991 +4.10(+7.84%)
Mar 24, 2021 59.36 59.60 51.68 52.25 4,797,188 -7.77(-12.94%)
Mar 23, 2021 63.31 63.31 59.12 60.01 3,564,072 -3.74(-5.87%)
Mar 22, 2021 63.32 64.49 61.75 63.75 4,295,269 +0.44(+0.69%)
Mar 19, 2021 60.34 64.01 58.38 63.32 4,680,871 +3.18(+5.28%)
Mar 18, 2021 64.00 64.80 59.35 60.14 9,179,011 -6.14(-9.27%)
Mar 17, 2021 64.60 66.66 62.73 66.29 4,610,122 +1.68(+2.60%)
Mar 16, 2021 62.33 71.72 61.85 64.60 12,047,281 +5.74(+9.75%)
Mar 15, 2021 58.20 60.29 57.54 58.87 4,656,145 +0.53(+0.92%)
Mar 12, 2021 57.18 58.46 56.33 58.33 2,670,957 -0.49(-0.84%)
Mar 11, 2021 58.41 60.09 55.96 58.83 4,642,544 +5.69(+10.71%)
Mar 10, 2021 53.70 55.13 51.96 53.14 5,220,685 -0.04(-0.07%)
Mar 09, 2021 48.47 53.72 48.33 53.18 5,155,790 +6.60(+14.17%)
Mar 08, 2021 49.96 50.75 45.67 46.58 6,818,922 -5.29(-10.20%)
Mar 05, 2021 52.44 52.83 46.97 51.87 12,035,630 -0.25(-0.47%)
Mar 04, 2021 57.37 58.02 48.10 52.12 10,581,592 -7.18(-12.11%)
Mar 03, 2021 63.77 64.31 58.63 59.30 3,713,933 -4.34(-6.82%)
Mar 02, 2021 66.44 67.49 63.05 63.64 3,734,164 -1.81(-2.77%)
Mar 01, 2021 66.69 66.86 64.70 65.46 3,790,910 +2.31(+3.65%)
Feb 26, 2021 63.18 66.25 61.45 63.15 7,344,348 -1.02(-1.59%)
Feb 25, 2021 70.29 70.72 63.48 64.17 3,237,406 -3.31(-4.91%)
Feb 24, 2021 68.54 69.70 66.84 67.48 4,592,294 -2.32(-3.33%)
Feb 23, 2021 72.99 73.76 67.41 69.81 8,408,708 -6.06(-7.99%)
Feb 22, 2021 69.25 76.10 67.68 75.87 13,862,614 +7.22(+10.52%)
Feb 19, 2021 64.80 69.12 64.65 68.65 6,899,104 +5.05(+7.93%)
Feb 18, 2021 64.59 65.29 62.62 63.60 6,005,840 -2.35(-3.57%)
Feb 17, 2021 65.68 67.15 64.55 65.96 3,859,099 -1.32(-1.96%)
Feb 16, 2021 66.60 68.25 65.18 67.28 9,368,203 +0.67(+1.01%)
Feb 12, 2021 68.48 71.43 65.40 66.60 3,107,306 -3.44(-4.92%)
Feb 11, 2021 69.35 70.86 67.85 70.05 4,917,369 +1.83(+2.68%)
Feb 10, 2021 65.79 71.85 65.79 68.22 6,656,724 +2.70(+4.12%)
Feb 09, 2021 62.81 67.85 61.19 65.51 5,644,533 +3.98(+6.46%)
Feb 08, 2021 61.35 61.87 59.64 61.54 3,833,156 -0.42(-0.67%)
Feb 05, 2021 65.26 65.44 61.44 61.95 3,174,016 -2.33(-3.63%)
Feb 04, 2021 62.19 65.25 60.95 64.29 3,857,365 +1.90(+3.04%)
Feb 03, 2021 64.95 65.38 61.98 62.39 3,092,799 -1.47(-2.31%)
Feb 02, 2021 63.31 64.06 61.03 63.86 3,558,707 +3.54(+5.87%)
Feb 01, 2021 60.86 62.50 59.37 60.32 3,868,563 +1.85(+3.16%)
Jan 29, 2021 59.56 59.87 57.67 58.47 3,224,454 -0.31(-0.52%)
Jan 28, 2021 61.34 61.56 58.18 58.78 5,422,614 -2.40(-3.93%)
Jan 27, 2021 61.14 62.53 59.36 61.18 4,463,656 -1.86(-2.95%)
Jan 26, 2021 69.26 69.27 62.89 63.04 6,156,966 -7.00(-10.00%)
Jan 25, 2021 71.73 75.88 67.78 70.05 5,552,010 -0.64(-0.91%)
Jan 22, 2021 72.02 72.27 68.86 70.69 3,364,243 -1.93(-2.66%)
Jan 21, 2021 69.37 77.17 69.11 72.62 4,690,192 +0.58(+0.81%)
Jan 20, 2021 63.50 72.17 63.48 72.03 7,740,443 +9.34(+14.90%)
Jan 19, 2021 64.40 64.46 61.77 62.69 2,591,627 +0.98(+1.59%)
Jan 15, 2021 61.93 63.18 60.75 61.72 1,854,356 -0.16(-0.26%)
Jan 14, 2021 63.52 63.94 61.55 61.87 2,204,870 -1.39(-2.19%)
Jan 13, 2021 65.26 65.68 62.40 63.26 1,912,331 -2.03(-3.11%)
Jan 12, 2021 65.09 66.53 63.72 65.29 2,112,838 +1.68(+2.64%)
Jan 11, 2021 64.51 64.66 62.33 63.60 1,712,008 -0.98(-1.52%)
Jan 08, 2021 62.84 66.09 62.84 64.58 3,802,007 +2.30(+3.68%)
Jan 07, 2021 61.34 62.39 59.71 62.29 3,641,316 +1.15(+1.88%)
Jan 06, 2021 60.98 62.29 60.53 61.14 2,365,656 +0.06(+0.10%)
Jan 05, 2021 57.38 61.44 56.49 61.08 4,298,084 +4.18(+7.36%)
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.