NYSE:BEKE
Ke Holdings Inc Stock Price (Quote)
$16.76
-0.240 (-1.41%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BEKE stock ended at $16.76. This is 1.41% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.55% from a day low at $16.25 to a day high of $16.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $16.49 | $16.99 | $16.25 | $16.76 | 6 234 803 |
| May 06, 2024 | $17.39 | $17.42 | $16.88 | $17.00 | 7 143 213 |
| May 03, 2024 | $16.82 | $17.50 | $16.60 | $17.47 | 17 374 250 |
| May 02, 2024 | $15.70 | $17.00 | $15.69 | $16.84 | 18 612 355 |
| May 01, 2024 | $15.08 | $15.10 | $14.90 | $14.95 | 4 904 071 |
| Apr 30, 2024 | $15.58 | $15.79 | $15.07 | $15.12 | 8 948 343 |
| Apr 29, 2024 | $15.37 | $15.80 | $15.07 | $15.35 | 21 493 730 |
| Apr 26, 2024 | $14.20 | $14.90 | $14.15 | $14.83 | 25 820 880 |
| Apr 25, 2024 | $13.31 | $13.86 | $13.28 | $13.81 | 8 121 941 |
| Apr 24, 2024 | $13.76 | $13.87 | $13.49 | $13.73 | 5 811 914 |
| Apr 23, 2024 | $13.12 | $13.69 | $13.12 | $13.61 | 11 144 557 |
| Apr 22, 2024 | $12.69 | $13.12 | $12.58 | $13.07 | 7 708 129 |
| Apr 19, 2024 | $12.71 | $12.78 | $12.49 | $12.58 | 7 633 366 |
| Apr 18, 2024 | $13.02 | $13.10 | $12.70 | $12.75 | 7 441 673 |
| Apr 17, 2024 | $12.98 | $13.04 | $12.82 | $12.88 | 3 729 895 |
| Apr 16, 2024 | $12.83 | $13.14 | $12.79 | $12.90 | 7 090 956 |
| Apr 15, 2024 | $13.42 | $13.58 | $12.87 | $12.95 | 6 766 254 |
| Apr 12, 2024 | $13.91 | $13.99 | $13.15 | $13.16 | 9 201 059 |
| Apr 11, 2024 | $14.50 | $14.68 | $14.09 | $14.18 | 4 635 144 |
| Apr 10, 2024 | $14.51 | $14.80 | $14.48 | $14.54 | 6 123 968 |
| Apr 09, 2024 | $14.17 | $14.50 | $14.16 | $14.43 | 8 165 606 |
| Apr 08, 2024 | $14.07 | $14.40 | $14.06 | $14.24 | 5 026 047 |
| Apr 05, 2024 | $13.94 | $14.04 | $13.88 | $13.96 | 2 832 097 |
| Apr 04, 2024 | $14.09 | $14.30 | $14.01 | $14.01 | 3 564 306 |
| Apr 03, 2024 | $14.15 | $14.43 | $14.10 | $14.33 | 4 876 006 |
