Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.47 | 0.63 | 3.74% | 16.82 | 17.50 | 16.60 | 18,600,545 |
| May 02 2024 | 16.84 | 1.89 | 12.64% | 15.70 | 16.995 | 15.69 | 23,360,345 |
| May 01 2024 | 14.95 | -0.17 | -1.12% | 15.08 | 15.10 | 14.90 | 5,538,260 |
| Apr 30 2024 | 15.12 | -0.23 | -1.50% | 15.58 | 15.79 | 15.07 | 11,355,477 |
| Apr 29 2024 | 15.35 | 0.52 | 3.51% | 15.37 | 15.80 | 15.0701 | 23,098,732 |
| Apr 26 2024 | 14.83 | 1.02 | 7.39% | 14.20 | 14.90 | 14.15 | 25,875,046 |
| Apr 25 2024 | 13.81 | 0.08 | 0.58% | 13.31 | 13.86 | 13.28 | 8,629,337 |
| 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% | 12.83 | 13.14 | 12.76 | 7,300,237 |
| 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% | 14.51 | 14.80 | 14.48 | 6,126,175 |
| 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% | 13.94 | 14.035 | 13.875 | 2,876,062 |
| 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% | 14.31 | 14.45 | 14.21 | 5,750,516 |
| 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 |
| Mar 25 2024 | 13.95 | 0.31 | 2.27% | 13.82 | 14.075 | 13.72 | 8,319,955 |
| Mar 22 2024 | 13.64 | -0.39 | -2.78% | 13.90 | 13.975 | 13.52 | 7,458,297 |
| Mar 21 2024 | 14.03 | -0.23 | -1.61% | 14.12 | 14.38 | 14.03 | 6,096,610 |
| Mar 20 2024 | 14.26 | 0.09 | 0.64% | 14.12 | 14.30 | 13.97 | 9,265,680 |
| Mar 19 2024 | 14.17 | 0.06 | 0.43% | 14.04 | 14.40 | 14.01 | 8,778,604 |
| Mar 18 2024 | 14.11 | 0.08 | 0.57% | 14.00 | 14.1599 | 13.77 | 9,062,000 |
| Mar 15 2024 | 14.03 | 0.01 | 0.07% | 14.08 | 14.42 | 14.03 | 9,270,797 |
| Mar 14 2024 | 14.02 | -0.36 | -2.50% | 14.37 | 14.73 | 13.97 | 16,533,365 |
| Mar 13 2024 | 14.38 | -0.12 | -0.83% | 14.48 | 14.80 | 14.32 | 15,081,394 |
| Mar 12 2024 | 14.50 | 1.42 | 10.86% | 13.99 | 14.59 | 13.865 | 25,662,968 |
| Mar 11 2024 | 13.08 | 0.47 | 3.73% | 12.95 | 13.32 | 12.91 | 10,876,705 |
| Mar 08 2024 | 12.61 | 0.02 | 0.16% | 12.55 | 12.755 | 12.44 | 10,797,687 |
| Mar 07 2024 | 12.59 | -0.16 | -1.25% | 12.65 | 12.72 | 12.51 | 4,966,542 |
| Mar 06 2024 | 12.75 | 0.24 | 1.92% | 12.76 | 13.01 | 12.66 | 8,012,064 |
| Mar 05 2024 | 12.51 | -0.28 | -2.19% | 12.73 | 12.95 | 12.50 | 10,223,060 |
| Mar 04 2024 | 12.79 | -0.49 | -3.69% | 13.25 | 13.25 | 12.615 | 11,678,381 |
| Mar 01 2024 | 13.28 | -0.31 | -2.28% | 13.62 | 13.75 | 13.22 | 8,059,459 |
| Feb 29 2024 | 13.59 | -0.04 | -0.29% | 13.79 | 13.86 | 13.51 | 6,413,555 |
| Feb 28 2024 | 13.63 | -0.48 | -3.40% | 13.76 | 13.95 | 13.63 | 3,450,601 |
| Feb 27 2024 | 14.11 | 0.15 | 1.07% | 14.23 | 14.23 | 14.01 | 4,578,919 |
| Feb 26 2024 | 13.96 | -0.18 | -1.27% | 13.87 | 14.005 | 13.67 | 5,274,458 |
| Feb 23 2024 | 14.14 | 0.04 | 0.28% | 14.16 | 14.235 | 14.04 | 6,909,137 |
| Feb 22 2024 | 14.10 | -0.05 | -0.35% | 14.28 | 14.295 | 13.975 | 3,877,108 |
| Feb 21 2024 | 14.15 | 0.24 | 1.73% | 14.28 | 14.52 | 14.14 | 5,783,919 |
| Feb 20 2024 | 13.91 | -0.20 | -1.42% | 14.06 | 14.06 | 13.79 | 3,911,622 |
| Feb 16 2024 | 14.11 | 0.29 | 2.10% | 14.17 | 14.295 | 14.075 | 6,191,601 |
| Feb 15 2024 | 13.82 | 0.04 | 0.29% | 13.78 | 14.025 | 13.74 | 2,527,401 |
| Feb 14 2024 | 13.78 | 0.38 | 2.84% | 13.52 | 13.80 | 13.45 | 2,828,618 |
| Feb 13 2024 | 13.40 | -0.21 | -1.54% | 13.41 | 13.61 | 13.27 | 4,578,205 |
| Feb 12 2024 | 13.61 | 0.23 | 1.72% | 13.40 | 13.75 | 13.40 | 3,537,969 |
| Feb 09 2024 | 13.38 | -0.03 | -0.22% | 13.32 | 13.43 | 13.04 | 3,533,559 |
| Feb 08 2024 | 13.41 | -0.10 | -0.74% | 13.40 | 13.50 | 13.235 | 3,643,621 |
| Feb 07 2024 | 13.51 | -0.19 | -1.39% | 13.42 | 13.79 | 13.27 | 5,573,875 |
| Feb 06 2024 | 13.70 | 0.55 | 4.18% | 13.64 | 13.80 | 13.37 | 11,679,891 |
| Feb 05 2024 | 13.15 | -0.68 | -4.92% | 13.70 | 13.74 | 13.06 | 11,495,456 |
