Ke Holdings Inc ADR (NY: BEKE )

13.46 -0.39 (-2.85%)
Streaming Delayed Price Updated: 3:25 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 13.93 14.05 13.80 13.85 3,974,883 +0.34(+2.52%)
Jul 30, 2024 13.87 13.90 13.50 13.51 4,669,027 -0.42(-3.02%)
Jul 29, 2024 13.85 14.09 13.81 13.93 4,426,464 +0.14(+1.02%)
Jul 26, 2024 13.66 13.90 13.57 13.79 3,464,936 +0.27(+2.00%)
Jul 25, 2024 13.54 13.74 13.39 13.52 7,279,819 -0.12(-0.88%)
Jul 24, 2024 13.79 13.88 13.60 13.64 5,669,682 -0.19(-1.37%)
Jul 23, 2024 14.02 14.25 13.79 13.83 11,954,749 -0.49(-3.42%)
Jul 22, 2024 14.43 14.56 14.15 14.32 6,493,348 +0.20(+1.42%)
Jul 19, 2024 14.19 14.27 14.05 14.12 5,968,802 -0.18(-1.26%)
Jul 18, 2024 14.34 14.51 14.18 14.30 8,398,026 -0.08(-0.56%)
Jul 17, 2024 14.55 14.73 14.29 14.38 9,114,799 -0.42(-2.84%)
Jul 16, 2024 14.84 14.95 14.67 14.80 9,796,234 +0.05(+0.34%)
Jul 15, 2024 15.20 15.43 14.70 14.75 9,843,666 -0.88(-5.63%)
Jul 12, 2024 15.69 16.13 15.49 15.63 6,857,998 +0.31(+2.02%)
Jul 11, 2024 15.75 15.95 15.32 15.32 6,722,221 -0.17(-1.10%)
Jul 10, 2024 15.06 15.51 14.97 15.49 4,620,051 +0.33(+2.18%)
Jul 09, 2024 14.80 15.23 14.66 15.16 9,116,577 +0.43(+2.92%)
Jul 08, 2024 15.14 15.15 14.62 14.73 7,683,825 -0.61(-3.98%)
Jul 05, 2024 15.31 15.42 15.21 15.34 7,219,641 -0.47(-2.97%)
Jul 03, 2024 15.47 16.05 15.37 15.81 6,763,161 +0.76(+5.05%)
Jul 02, 2024 14.87 15.16 14.79 15.05 7,512,062 +0.27(+1.83%)
Jul 01, 2024 14.65 14.93 14.59 14.78 7,255,160 +0.63(+4.45%)
Jun 28, 2024 14.70 14.70 13.99 14.15 12,480,507 -0.46(-3.15%)
Jun 27, 2024 15.00 15.00 14.57 14.61 9,559,070 -0.56(-3.69%)
Jun 26, 2024 15.38 15.41 15.12 15.17 9,812,611 -0.10(-0.65%)
Jun 25, 2024 15.30 15.56 15.22 15.27 5,238,130 -0.09(-0.59%)
Jun 24, 2024 15.20 15.56 15.17 15.36 4,260,731 -0.13(-0.84%)
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%)
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.