Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

15.41 -0.08 (-0.48%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.46 15.53 15.34 15.49 5,147,514 -0.09(-0.58%)
Jun 20, 2024 15.53 15.65 15.30 15.58 4,563,561 +0.04(+0.26%)
Jun 18, 2024 15.26 15.59 15.26 15.54 3,200,194 +0.17(+1.11%)
Jun 17, 2024 15.62 15.71 15.20 15.37 5,846,366 -0.34(-2.16%)
Jun 14, 2024 15.51 15.73 15.47 15.71 10,485,209 -0.11(-0.70%)
Jun 13, 2024 15.91 16.15 15.66 15.82 4,370,997 -0.15(-0.94%)
Jun 12, 2024 16.00 16.17 15.78 15.97 7,321,541 +0.30(+1.91%)
Jun 11, 2024 15.96 16.03 15.67 15.67 6,767,604 -0.25(-1.57%)
Jun 10, 2024 15.90 16.05 15.79 15.92 4,895,694 +0.00(+0.00%)
Jun 07, 2024 15.92 16.11 15.79 15.92 5,831,095 -0.30(-1.85%)
Jun 06, 2024 16.00 16.27 15.76 16.22 7,067,688 +0.10(+0.62%)
Jun 05, 2024 16.40 16.44 15.96 16.12 7,193,284 -0.33(-2.01%)
Jun 04, 2024 17.15 17.20 16.36 16.45 6,247,105 -0.52(-3.06%)
Jun 03, 2024 17.20 17.25 16.77 16.97 7,266,948 +0.00(+0.00%)
May 31, 2024 17.03 17.43 16.89 16.97 17,377,936 -0.14(-0.82%)
May 30, 2024 16.97 17.18 16.84 17.11 10,843,896 +0.23(+1.36%)
May 29, 2024 16.69 16.93 16.63 16.88 7,344,203 -0.09(-0.53%)
May 28, 2024 17.01 17.08 16.62 16.97 14,144,072 +0.31(+1.86%)
May 24, 2024 16.70 16.80 16.32 16.66 12,640,347 -0.33(-1.94%)
May 23, 2024 18.09 18.17 16.95 16.99 16,704,855 -1.88(-9.96%)
May 22, 2024 18.98 19.25 18.74 18.87 7,047,795 -0.04(-0.21%)
May 21, 2024 18.59 19.17 18.54 18.91 8,114,336 -0.14(-0.73%)
May 20, 2024 19.45 19.45 18.82 19.05 9,474,309 -0.42(-2.16%)
May 17, 2024 20.46 20.48 19.32 19.47 22,333,648 +0.33(+1.72%)
May 16, 2024 18.60 19.20 18.54 19.14 14,084,668 +0.98(+5.40%)
May 15, 2024 18.47 18.63 18.06 18.16 7,895,130 +0.32(+1.79%)
May 14, 2024 17.53 17.86 17.48 17.84 6,357,278 +0.10(+0.56%)
May 13, 2024 17.30 17.83 17.22 17.74 9,642,851 +0.64(+3.74%)
May 10, 2024 17.32 17.48 16.94 17.10 6,622,242 +0.17(+1.00%)
May 09, 2024 17.07 17.57 16.80 16.93 9,642,920 +0.46(+2.79%)
May 08, 2024 16.42 16.65 16.35 16.47 6,528,455 -0.29(-1.73%)
May 07, 2024 16.49 16.99 16.25 16.76 7,463,589 -0.24(-1.41%)
May 06, 2024 17.39 17.42 16.88 17.00 7,469,105 -0.47(-2.69%)
May 03, 2024 16.82 17.50 16.60 17.47 18,601,996 +0.63(+3.74%)
May 02, 2024 15.70 17.00 15.69 16.84 23,361,836 +1.89(+12.64%)
May 01, 2024 15.08 15.10 14.90 14.95 5,538,260 -0.17(-1.12%)
Apr 30, 2024 15.58 15.79 15.07 15.12 11,355,485 -0.23(-1.50%)
Apr 29, 2024 15.37 15.80 15.07 15.35 23,098,806 +0.52(+3.51%)
Apr 26, 2024 14.20 14.90 14.15 14.83 25,877,464 +1.02(+7.39%)
Apr 25, 2024 13.31 13.86 13.28 13.81 8,629,354 +0.08(+0.58%)
Apr 24, 2024 13.76 13.87 13.49 13.73 6,454,235 +0.12(+0.88%)
Apr 23, 2024 13.12 13.69 13.12 13.61 11,144,938 +0.54(+4.13%)
Apr 22, 2024 12.69 13.12 12.58 13.07 8,379,153 +0.49(+3.90%)
Apr 19, 2024 12.71 12.78 12.48 12.58 7,763,207 -0.17(-1.33%)
Apr 18, 2024 13.02 13.10 12.70 12.75 9,604,231 -0.13(-1.01%)
Apr 17, 2024 12.98 13.04 12.82 12.88 3,757,838 -0.02(-0.16%)
Apr 16, 2024 12.83 13.14 12.76 12.90 7,300,238 -0.05(-0.39%)
Apr 15, 2024 13.42 13.58 12.87 12.95 8,667,039 -0.21(-1.60%)
Apr 12, 2024 13.91 13.99 13.14 13.16 10,234,069 -1.02(-7.19%)
Apr 11, 2024 14.50 14.68 14.09 14.18 4,718,343 -0.36(-2.48%)
Apr 10, 2024 14.51 14.80 14.48 14.54 6,126,191 +0.11(+0.76%)
Apr 09, 2024 14.17 14.50 14.16 14.43 9,226,332 +0.19(+1.33%)
Apr 08, 2024 14.07 14.40 14.06 14.24 5,446,646 +0.28(+2.01%)
Apr 05, 2024 13.94 14.04 13.88 13.96 2,876,066 -0.05(-0.36%)
Apr 04, 2024 14.09 14.30 14.01 14.01 3,569,713 +0.03(+0.22%)
Apr 03, 2024 13.80 14.08 13.74 13.98 5,317,522 +0.09(+0.63%)
Apr 02, 2024 13.96 14.10 13.86 13.89 5,894,922 -0.09(-0.63%)
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.