Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| KE Holdings Inc | BEKE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.82 | 5.94% | 14.63 | 10:45:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.20 | 14.15 | 14.72 | 13.81 |
BEKE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.71 | 14.72 | 12.485 | 13.37 | 8,474,066 | 1.92 | 15.11% |
| 1 Month | 13.88 | 14.80 | 12.485 | 13.60 | 6,968,440 | 0.75 | 5.40% |
| 3 Months | 13.99 | 14.80 | 12.44 | 13.68 | 7,641,549 | 0.64 | 4.57% |
| 6 Months | 15.29 | 16.54 | 12.44 | 14.37 | 7,398,418 | -0.66 | -4.32% |
| 1 Year | 16.25 | 19.95 | 12.44 | 15.23 | 7,766,659 | -1.62 | -9.97% |
| 3 Years | 55.26 | 56.80 | 7.31 | 17.82 | 10,637,117 | -40.63 | -73.53% |
| 5 Years | 33.81 | 79.40 | 7.31 | 21.06 | 9,360,369 | -19.18 | -56.73% |
BEKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.81 | 0.08 | 0.58% | 13.55 | 13.86 | 13.52 | 8,424,820 |
| Apr 24 2024 | 13.73 | 0.12 | 0.88% | 13.76 | 13.865 | 13.49 | 6,454,216 |
| Apr 23 2024 | 13.61 | 0.54 | 4.13% | 13.12 | 13.69 | 13.12 | 11,144,925 |
| Apr 22 2024 | 13.07 | 0.49 | 3.90% | 12.69 | 13.115 | 12.58 | 8,379,056 |
| Apr 19 2024 | 12.58 | -0.17 | -1.33% | 12.71 | 12.78 | 12.485 | 7,762,795 |
| Apr 18 2024 | 12.75 | -0.13 | -1.01% | 13.02 | 13.10 | 12.70 | 9,602,871 |
| Apr 17 2024 | 12.88 | -0.02 | -0.16% | 12.98 | 13.04 | 12.82 | 3,752,921 |
| Apr 16 2024 | 12.90 | -0.05 | -0.39% | 13.085 | 13.14 | 12.89 | 6,268,516 |
| Apr 15 2024 | 12.95 | -0.21 | -1.60% | 13.42 | 13.58 | 12.87 | 8,667,036 |
| Apr 12 2024 | 13.16 | -1.02 | -7.19% | 13.93 | 13.99 | 13.145 | 10,232,957 |
| Apr 11 2024 | 14.18 | -0.36 | -2.48% | 14.50 | 14.68 | 14.085 | 4,718,332 |
| Apr 10 2024 | 14.54 | 0.11 | 0.76% | 14.655 | 14.755 | 14.48 | 5,665,414 |
| Apr 09 2024 | 14.43 | 0.19 | 1.33% | 14.17 | 14.50 | 14.16 | 9,226,322 |
| Apr 08 2024 | 14.24 | 0.28 | 2.01% | 14.07 | 14.40 | 14.06 | 5,446,625 |
| Apr 05 2024 | 13.96 | -0.05 | -0.36% | 14.0301 | 14.035 | 13.885 | 2,792,717 |
| Apr 04 2024 | 14.01 | -0.32 | -2.23% | 14.09 | 14.30 | 14.01 | 3,569,713 |
| Apr 03 2024 | 14.33 | 0.09 | 0.63% | 14.15 | 14.43 | 14.09 | 5,187,273 |
| Apr 02 2024 | 14.24 | -0.09 | -0.63% | 14.33 | 14.45 | 14.21 | 5,441,357 |
| Apr 01 2024 | 14.33 | 0.60 | 4.37% | 13.88 | 14.50 | 13.86 | 7,572,990 |
| Mar 28 2024 | 13.73 | 0.02 | 0.15% | 13.80 | 13.83 | 13.58 | 13,851,589 |
| Mar 27 2024 | 13.71 | -0.37 | -2.63% | 13.94 | 14.005 | 13.50 | 7,509,184 |
| Mar 26 2024 | 14.08 | 0.13 | 0.93% | 14.14 | 14.275 | 14.005 | 8,496,600 |
