Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ke Holdings Inc ADR (NY: BEKE )

14.83 +1.02 (+7.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.30 56.30 54.67 54.99 2,886,915 -0.01(-0.02%)
Mar 30, 2021 53.01 55.59 52.18 55.00 2,386,267 +1.56(+2.93%)
Mar 29, 2021 54.32 55.01 52.76 53.44 2,622,552 -0.95(-1.74%)
Mar 26, 2021 54.54 56.31 51.84 54.38 4,993,821 -0.58(-1.05%)
Mar 25, 2021 49.09 56.27 48.50 54.96 5,763,154 +4.00(+7.84%)
Mar 24, 2021 57.91 58.14 50.42 50.97 4,917,641 -7.58(-12.94%)
Mar 23, 2021 61.76 61.76 57.68 58.54 3,653,563 -3.65(-5.87%)
Mar 22, 2021 61.77 62.91 60.23 62.19 4,403,120 +0.42(+0.69%)
Mar 19, 2021 58.86 62.44 56.95 61.77 4,798,403 +3.10(+5.28%)
Mar 18, 2021 62.43 63.21 57.90 58.67 9,409,488 -5.99(-9.27%)
Mar 17, 2021 63.02 65.03 61.20 64.66 4,725,878 +1.64(+2.60%)
Mar 16, 2021 60.80 69.96 60.34 63.02 12,349,778 +5.60(+9.75%)
Mar 15, 2021 56.78 58.81 56.13 57.42 4,773,057 +0.52(+0.92%)
Mar 12, 2021 55.78 57.03 54.95 56.90 2,738,022 -0.48(-0.84%)
Mar 11, 2021 56.98 58.62 54.59 57.39 4,759,114 +5.55(+10.71%)
Mar 10, 2021 52.39 53.78 50.69 51.84 5,351,772 -0.04(-0.07%)
Mar 09, 2021 47.28 52.41 47.15 51.87 5,285,247 +6.44(+14.17%)
Mar 08, 2021 48.74 49.51 44.55 45.44 6,990,139 -5.16(-10.20%)
Mar 05, 2021 51.15 51.54 45.82 50.60 12,337,834 -0.24(-0.47%)
Mar 04, 2021 55.97 56.59 46.92 50.84 10,847,286 -7.01(-12.11%)
Mar 03, 2021 62.21 62.73 57.19 57.85 3,807,186 -4.24(-6.82%)
Mar 02, 2021 64.82 65.84 61.51 62.09 3,827,926 -1.77(-2.77%)
Mar 01, 2021 65.06 65.22 63.12 63.85 3,886,096 +2.25(+3.65%)
Feb 26, 2021 61.63 64.62 59.94 61.60 7,528,758 -0.99(-1.59%)
Feb 25, 2021 68.57 68.99 61.92 62.60 3,318,694 -3.23(-4.91%)
Feb 24, 2021 66.86 67.99 65.20 65.83 4,707,602 -2.27(-3.33%)
Feb 23, 2021 71.21 71.95 65.76 68.10 8,619,843 -5.92(-7.99%)
Feb 22, 2021 67.56 74.24 66.02 74.01 14,210,692 +7.05(+10.52%)
Feb 19, 2021 63.21 67.42 63.07 66.97 7,072,335 +4.92(+7.93%)
Feb 18, 2021 63.01 63.69 61.08 62.05 6,156,641 -2.30(-3.57%)
Feb 17, 2021 64.07 65.50 62.97 64.34 3,955,998 -1.28(-1.96%)
Feb 16, 2021 64.97 66.58 63.58 65.63 9,603,430 +0.66(+1.01%)
Feb 12, 2021 66.81 69.68 63.79 64.97 3,185,327 -3.36(-4.92%)
Feb 11, 2021 67.65 69.12 66.19 68.33 5,040,840 +1.79(+2.68%)
Feb 10, 2021 64.18 70.09 64.18 66.54 6,823,868 +2.63(+4.12%)
Feb 09, 2021 61.27 66.19 59.69 63.91 5,786,262 +3.88(+6.46%)
Feb 08, 2021 59.85 60.36 58.18 60.03 3,929,403 -0.41(-0.67%)
Feb 05, 2021 63.66 63.83 59.93 60.44 3,253,713 -2.28(-3.63%)
Feb 04, 2021 60.67 63.65 59.46 62.71 3,954,220 +1.85(+3.04%)
Feb 03, 2021 63.36 63.77 60.46 60.86 3,170,456 -1.44(-2.31%)
Feb 02, 2021 61.76 62.49 59.54 62.30 3,648,063 +3.46(+5.87%)
Feb 01, 2021 59.37 60.97 57.92 58.84 3,965,699 +1.80(+3.16%)
Jan 29, 2021 58.10 58.40 56.26 57.04 3,305,417 -0.30(-0.52%)
Jan 28, 2021 59.84 60.05 56.76 57.34 5,558,771 -2.35(-3.93%)
Jan 27, 2021 59.64 61.00 57.91 59.68 4,575,735 -1.81(-2.95%)
Jan 26, 2021 67.57 67.58 61.35 61.50 6,311,562 -6.83(-10.00%)
Jan 25, 2021 69.97 74.02 66.12 68.33 5,691,416 -0.63(-0.91%)
Jan 22, 2021 70.26 70.50 67.17 68.96 3,448,716 -1.88(-2.66%)
Jan 21, 2021 67.67 75.28 67.41 70.84 4,807,959 +0.57(+0.81%)
Jan 20, 2021 61.94 70.41 61.92 70.27 7,934,799 +9.11(+14.90%)
Jan 19, 2021 62.82 62.88 60.26 61.16 2,656,701 +0.96(+1.59%)
Jan 15, 2021 60.42 61.63 59.26 60.20 1,900,917 -0.15(-0.26%)
Jan 14, 2021 61.96 62.38 60.04 60.36 2,260,232 -1.35(-2.19%)
Jan 13, 2021 63.66 64.07 60.87 61.71 1,960,348 -1.98(-3.11%)
Jan 12, 2021 63.49 64.90 62.16 63.69 2,165,890 +1.64(+2.64%)
Jan 11, 2021 62.93 63.08 60.80 62.05 1,754,995 -0.96(-1.52%)
Jan 08, 2021 61.30 64.47 61.30 63.00 3,897,472 +2.24(+3.68%)
Jan 07, 2021 59.84 60.86 58.24 60.76 3,732,746 +1.12(+1.88%)
Jan 06, 2021 59.49 60.76 59.05 59.64 2,425,055 +0.06(+0.10%)
Jan 05, 2021 55.98 59.93 55.11 59.59 4,406,005 +4.08(+7.36%)
Jan 04, 2021 60.10 60.18 54.27 55.50 5,662,499 -3.89(-6.55%)
Dec 31, 2020 59.39 59.39 59.39 1,200,179 -2.20(-3.57%)
Dec 30, 2020 60.81 62.22 60.68 61.59 1,200,179 +1.52(+2.52%)
Dec 29, 2020 61.96 62.10 59.26 60.08 1,897,631 -0.14(-0.24%)
Dec 28, 2020 63.36 64.14 59.64 60.22 3,159,789 -2.84(-4.50%)
Dec 24, 2020 64.16 65.51 62.00 63.06 1,261,096 -2.54(-3.87%)
Dec 23, 2020 66.08 67.51 65.26 65.60 2,460,667 +0.30(+0.46%)
Dec 22, 2020 64.45 65.82 63.09 65.30 1,882,390 +0.81(+1.26%)
Dec 21, 2020 61.77 65.41 61.52 64.49 3,757,393 +2.28(+3.66%)
Dec 18, 2020 61.77 63.12 60.90 62.21 2,890,543 +1.53(+2.53%)
Dec 17, 2020 61.03 62.10 60.03 60.68 1,542,082 -0.12(-0.19%)
Dec 16, 2020 62.15 62.15 59.98 60.79 1,635,101 -0.61(-0.99%)
Dec 15, 2020 64.09 64.82 61.00 61.40 2,642,587 -2.12(-3.34%)
Dec 14, 2020 63.70 66.87 63.44 63.52 2,655,198 -0.30(-0.47%)
Dec 11, 2020 65.69 66.72 62.94 63.82 2,765,791 -1.80(-2.75%)
Dec 10, 2020 63.53 66.44 63.11 65.63 2,463,314 +0.77(+1.19%)
Dec 09, 2020 63.69 66.47 63.34 64.86 3,173,130 +1.57(+2.49%)
Dec 08, 2020 60.37 64.07 60.22 63.28 4,052,583 +3.26(+5.43%)
Dec 07, 2020 60.32 62.64 59.78 60.02 1,797,065 +0.16(+0.27%)
Dec 04, 2020 61.28 61.32 59.21 59.86 2,594,930 -1.06(-1.74%)
Dec 03, 2020 60.81 62.21 60.75 60.92 2,623,972 +0.43(+0.72%)
Dec 02, 2020 60.32 60.98 58.64 60.48 2,415,704 -1.66(-2.67%)
Dec 01, 2020 63.50 65.43 61.77 62.14 2,454,965 -0.91(-1.44%)
Nov 30, 2020 62.74 63.31 59.89 63.05 4,538,112 +0.84(+1.35%)
Nov 27, 2020 60.21 64.46 59.62 62.21 3,570,774 +3.82(+6.55%)
Nov 25, 2020 60.03 62.01 58.08 58.39 3,654,599 -3.46(-5.59%)
Nov 24, 2020 61.74 63.20 60.49 61.84 5,705,157 +1.07(+1.76%)
Nov 23, 2020 60.29 60.95 59.45 60.77 5,478,159 +2.09(+3.57%)
Nov 20, 2020 59.59 61.25 57.91 58.68 8,750,584 +1.40(+2.44%)
Nov 19, 2020 55.74 60.20 55.61 57.28 16,072,030 -1.76(-2.98%)
Nov 18, 2020 65.83 65.90 58.77 59.04 4,466,547 -6.21(-9.51%)
Nov 17, 2020 67.65 69.30 64.35 65.24 5,271,627 -5.75(-8.10%)
Nov 16, 2020 72.38 76.63 69.63 70.99 4,516,559 +0.99(+1.42%)
Nov 13, 2020 69.08 71.88 68.04 70.00 3,416,285 +4.72(+7.23%)
Nov 12, 2020 68.71 69.87 65.28 65.28 2,935,061 -1.89(-2.82%)
Nov 11, 2020 67.26 67.52 64.68 67.17 2,082,199 +1.83(+2.81%)
Nov 10, 2020 68.14 69.46 64.68 65.34 2,691,326 -4.15(-5.97%)
Nov 09, 2020 72.50 72.78 68.19 69.49 2,027,233 -3.52(-4.82%)
Nov 06, 2020 70.45 73.47 69.10 73.01 1,537,229 +2.86(+4.07%)
Nov 05, 2020 74.33 74.67 68.36 70.15 1,748,627 -2.54(-3.49%)
Nov 04, 2020 65.00 72.81 65.00 72.69 1,807,875 +8.20(+12.72%)
Nov 03, 2020 67.38 68.01 62.83 64.49 1,958,516 -2.90(-4.30%)
Nov 02, 2020 68.60 69.30 66.43 67.38 1,691,562 +0.07(+0.10%)
Oct 30, 2020 68.52 69.59 65.72 67.32 3,104,197 -1.77(-2.56%)
Oct 29, 2020 70.65 70.66 67.17 69.08 1,824,078 -1.42(-2.01%)
Oct 28, 2020 67.08 71.70 66.50 70.50 1,675,996 +2.36(+3.47%)
Oct 27, 2020 68.04 69.27 67.29 68.14 1,326,527 +0.73(+1.09%)
Oct 26, 2020 67.25 69.71 66.11 67.40 1,805,125 -0.14(-0.21%)
Oct 23, 2020 72.67 72.67 66.75 67.55 1,979,043 -5.57(-7.62%)
Oct 22, 2020 68.51 73.83 67.82 73.12 1,370,752 +4.47(+6.51%)
Oct 21, 2020 67.03 70.12 66.74 68.65 1,127,407 +1.62(+2.42%)
Oct 20, 2020 67.57 69.30 65.88 67.03 1,048,307 -0.12(-0.17%)
Oct 19, 2020 69.30 72.13 65.74 67.14 1,684,141 -1.71(-2.48%)
Oct 16, 2020 67.56 71.21 67.56 68.85 1,627,478 +1.56(+2.32%)
Oct 15, 2020 61.79 68.91 61.29 67.29 1,871,408 +4.18(+6.62%)
Oct 14, 2020 62.35 64.07 61.57 63.11 1,016,667 +0.90(+1.44%)
Oct 13, 2020 62.57 64.18 60.53 62.21 1,226,042 +0.01(+0.02%)
Oct 12, 2020 64.20 64.79 60.14 62.20 2,883,085 -1.93(-3.01%)
Oct 09, 2020 62.73 64.28 61.50 64.13 902,796 +1.55(+2.48%)
Oct 08, 2020 60.67 63.20 60.00 62.58 891,598 +2.10(+3.48%)
Oct 07, 2020 61.96 62.94 59.84 60.47 894,580 -1.47(-2.37%)
Oct 06, 2020 58.24 62.86 57.04 61.94 2,254,972 +4.03(+6.97%)
Oct 05, 2020 58.35 58.46 56.48 57.91 2,528,500 +0.97(+1.69%)
Oct 02, 2020 58.75 58.87 56.90 56.94 1,389,785 -2.94(-4.92%)
Oct 01, 2020 59.75 60.79 58.12 59.89 919,808 +0.72(+1.22%)
Sep 30, 2020 63.05 63.36 56.75 59.16 4,671,798 -4.18(-6.60%)
Sep 29, 2020 57.91 65.15 57.81 63.34 3,675,245 +4.09(+6.91%)
Sep 28, 2020 55.94 59.64 55.60 59.25 2,250,703 +4.27(+7.76%)
Sep 25, 2020 54.08 55.72 53.14 54.98 876,270 +0.72(+1.33%)
Sep 24, 2020 50.52 54.53 50.46 54.26 1,194,274 +2.16(+4.15%)
Sep 23, 2020 51.15 53.03 50.67 52.10 1,308,364 +1.54(+3.05%)
Sep 22, 2020 51.87 54.63 48.96 50.55 1,595,474 -1.09(-2.11%)
Sep 21, 2020 54.61 54.61 50.20 51.64 1,728,229 -4.69(-8.33%)
Sep 18, 2020 57.91 57.93 54.14 56.33 2,381,276 +0.79(+1.42%)
Sep 17, 2020 55.55 58.15 53.95 55.54 5,283,686 -3.06(-5.22%)
Sep 16, 2020 51.92 59.84 50.76 58.60 6,258,340 +6.31(+12.07%)
Sep 15, 2020 50.87 52.30 50.05 52.29 1,580,450 +1.42(+2.79%)
Sep 14, 2020 47.59 51.22 47.59 50.87 1,941,516 +4.03(+8.61%)
Sep 11, 2020 48.26 50.67 46.34 46.84 1,694,828 -1.07(-2.24%)
Sep 10, 2020 44.68 48.26 44.40 47.91 3,238,860 +3.72(+8.41%)
Sep 09, 2020 43.03 46.01 42.87 44.19 2,555,574 +1.66(+3.90%)
Sep 08, 2020 42.63 43.30 41.44 42.53 4,767,987 -1.32(-3.01%)
Sep 04, 2020 44.59 45.68 42.25 43.85 2,522,192 -1.21(-2.68%)
Sep 03, 2020 46.71 47.68 43.99 45.06 2,784,946 -2.71(-5.68%)
Sep 02, 2020 52.51 52.70 46.90 47.77 4,086,128 -4.34(-8.33%)
Sep 01, 2020 49.22 52.12 48.74 52.12 2,073,835 +2.62(+5.28%)
Aug 31, 2020 48.36 50.74 47.53 49.50 13,420,130 +1.49(+3.10%)
Aug 28, 2020 46.89 48.14 45.38 48.01 2,511,416 +2.75(+6.08%)
Aug 27, 2020 47.70 48.02 44.42 45.26 2,705,514 -2.77(-5.77%)
Aug 26, 2020 48.71 51.30 46.47 48.03 3,572,876 -1.38(-2.79%)
Aug 25, 2020 44.80 50.79 44.56 49.41 6,006,672 +4.96(+11.16%)
Aug 24, 2020 41.00 44.59 40.85 44.45 5,254,582 +4.04(+10.01%)
Aug 21, 2020 38.67 41.31 38.60 40.41 3,590,772 +1.08(+2.75%)
Aug 20, 2020 42.61 43.60 38.66 39.33 7,089,363 -1.56(-3.82%)
Aug 19, 2020 39.09 46.42 38.51 40.89 14,065,149 +1.80(+4.62%)
Aug 18, 2020 38.73 41.50 36.78 39.09 8,248,222 +1.72(+4.60%)
Aug 17, 2020 32.28 37.64 32.23 37.37 9,122,412 +5.52(+17.33%)
Aug 14, 2020 32.63 34.70 31.37 31.85 11,037,157 -4.29(-11.86%)
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.