NYSE:BEKE
Ke Holdings Inc Stock Price (Quote)
$16.97
-0.140 (-0.82%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.90 | $20.48 | Friday, 31st May 2024 BEKE stock ended at $16.97. This is 0.82% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.20% from a day low at $16.89 to a day high of $17.43. |
90 days | $12.44 | $20.48 | |
52 weeks | $12.44 | $20.48 |
Historical Ke Holdings Inc prices
Date | Open | High | Low | Close | Volume |
Jun 02, 2023 | $15.98 | $16.34 | $15.66 | $16.11 | 11 872 307 |
Jun 01, 2023 | $14.30 | $15.43 | $14.29 | $15.11 | 9 985 845 |
May 31, 2023 | $13.94 | $14.42 | $13.90 | $14.24 | 13 692 754 |
May 30, 2023 | $15.31 | $15.38 | $14.17 | $14.40 | 10 678 644 |
May 26, 2023 | $15.49 | $15.55 | $15.02 | $15.40 | 5 903 544 |
May 25, 2023 | $15.11 | $15.69 | $15.00 | $15.18 | 7 181 741 |
May 24, 2023 | $15.32 | $15.90 | $15.19 | $15.23 | 7 169 996 |
May 23, 2023 | $15.00 | $15.84 | $14.98 | $15.51 | 6 638 054 |
May 22, 2023 | $15.24 | $15.96 | $15.09 | $15.25 | 8 049 805 |
May 19, 2023 | $15.00 | $15.27 | $14.44 | $14.82 | 7 291 648 |
May 18, 2023 | $16.60 | $16.67 | $14.77 | $14.97 | 18 310 338 |
May 17, 2023 | $16.33 | $16.42 | $15.82 | $16.30 | 12 386 689 |
May 16, 2023 | $16.55 | $16.86 | $16.37 | $16.85 | 8 846 746 |
May 15, 2023 | $16.82 | $17.13 | $16.54 | $17.10 | 8 245 384 |
May 12, 2023 | $16.39 | $16.64 | $16.31 | $16.45 | 3 788 077 |
May 11, 2023 | $16.00 | $16.80 | $15.98 | $16.66 | 3 689 729 |
May 10, 2023 | $16.01 | $16.12 | $15.76 | $16.08 | 10 594 029 |
May 09, 2023 | $15.36 | $16.04 | $15.20 | $15.85 | 8 590 731 |
May 08, 2023 | $14.85 | $15.97 | $14.66 | $15.95 | 11 928 977 |
May 05, 2023 | $16.06 | $16.16 | $15.76 | $16.03 | 2 560 341 |
May 04, 2023 | $15.37 | $15.96 | $15.02 | $15.81 | 3 617 143 |
May 03, 2023 | $15.28 | $15.57 | $15.06 | $15.40 | 3 499 394 |
May 02, 2023 | $15.52 | $15.56 | $15.03 | $15.16 | 6 442 711 |
May 01, 2023 | $15.60 | $15.94 | $15.53 | $15.88 | 2 258 830 |
Apr 28, 2023 | $14.73 | $15.89 | $14.90 | $15.69 | 4 734 619 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BEKE stock historical prices to predict future price movements?
Trend Analysis: Examine the BEKE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BEKE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.