Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
20.23
-0.40 (-1.94%)
At close: Nov 20, 2024, 4:00 PM
18.72
-1.51 (-7.46%)
Pre-market: Nov 21, 2024, 5:50 AM EST

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.3420.7620.0620.2320.23-1.94%6,267,889
Nov 19, 202420.3820.7220.1220.6320.630.39%7,144,280
Nov 18, 202419.8920.6019.8020.5520.555.28%7,586,544
Nov 15, 202419.6519.9119.4219.5219.520.83%7,431,504
Nov 14, 202419.3419.5719.0819.3619.36-3.10%8,241,631
Nov 13, 202421.0321.0919.9019.9819.98-2.06%9,154,533
Nov 12, 202420.5721.1420.2720.4020.40-3.86%9,088,680
Nov 11, 202421.2221.6820.8821.2221.221.10%8,088,291
Nov 8, 202422.2622.3220.7520.9920.99-10.68%15,040,059
Nov 7, 202423.8124.5723.2623.5023.504.49%11,713,024
Nov 6, 202422.0922.6221.7122.4922.49-0.49%7,702,065
Nov 5, 202422.5322.7522.2322.6022.601.94%4,489,280
Nov 4, 202422.1322.6021.9722.1722.170.36%6,815,025
Nov 1, 202422.1022.5321.9422.0922.090.73%8,327,015
Oct 31, 202422.3922.9121.8321.9321.93-1.08%8,931,327
Oct 30, 202421.7822.6121.7122.1722.170.05%7,400,854
Oct 29, 202422.5223.1822.0922.1622.160.36%14,279,235
Oct 28, 202421.1922.3021.1522.0822.086.26%13,272,512
Oct 25, 202420.9021.1320.4420.7820.781.71%6,164,703
Oct 24, 202420.5020.6320.1820.4320.43-1.07%7,579,494
Oct 23, 202420.9121.1620.5120.6520.65-0.91%4,147,126
Oct 22, 202420.5821.2120.5620.8420.841.51%6,790,987
Oct 21, 202420.5920.9320.0820.5320.53-2.70%8,190,296
Oct 18, 202420.9421.4020.5021.1021.108.37%13,883,503
Oct 17, 202420.3320.3518.9519.4719.47-11.22%18,198,240
Oct 16, 202421.7022.4221.3621.9321.934.68%14,851,250
Oct 15, 202421.8222.1420.8820.9520.95-6.10%15,847,064
Oct 14, 202422.4723.6922.1122.3122.31-0.45%14,237,174
Oct 11, 202420.8422.9520.8422.4122.413.94%13,800,806
Oct 10, 202421.6721.8820.6721.5621.56-0.23%16,545,273
Oct 9, 202421.3621.7220.6321.6121.61-2.92%20,924,064
Oct 8, 202421.7222.7221.5122.2622.26-8.36%23,642,563
Oct 7, 202425.8925.8922.9624.2924.29-5.85%26,846,417
Oct 4, 202425.2026.0524.8825.8025.800.35%25,453,317
Oct 3, 202423.2725.7823.1825.7125.714.64%27,876,946
Oct 2, 202425.7426.0423.5124.5724.575.09%65,370,296
Oct 1, 202420.2323.4120.2123.3823.3817.43%38,673,047
Sep 30, 202422.2422.8519.7919.9119.91-0.45%50,837,367
Sep 27, 202420.0420.2019.4420.0020.001.57%22,480,919
Sep 26, 202418.9020.4818.8119.6919.6920.43%50,645,631
Sep 25, 202416.0816.4915.6316.3516.35-3.43%11,968,684
Sep 24, 202416.8016.9916.3016.9316.939.58%27,368,433
Sep 23, 202414.5915.5214.5515.4515.457.52%14,477,957
Sep 20, 202415.0415.2114.3414.3714.37-5.58%9,699,670
Sep 19, 202414.8215.2214.7615.2215.228.40%11,153,418
Sep 18, 202413.9414.2713.9114.0414.041.89%5,237,427
Sep 17, 202413.4713.8813.4113.7813.783.14%5,989,954
Sep 16, 202413.4313.5113.3013.3613.36-0.22%6,320,896
Sep 13, 202413.5313.6713.2813.3913.39-1.47%7,667,999
Sep 12, 202414.1114.1113.5313.5913.59-3.69%6,007,427
Sep 11, 202414.0014.1513.8114.1114.11-0.63%4,390,364
Sep 10, 202414.3614.4014.1714.2014.20-2.20%3,111,457
Sep 9, 202414.4214.5814.2514.5214.52-0.62%2,297,009
Sep 6, 202414.6614.9614.5514.6114.61-1.55%2,162,739
Sep 5, 202414.9015.0314.6814.8414.840.82%2,048,144
Sep 4, 202415.0015.0514.7014.7214.720.34%2,456,773
Sep 3, 202414.5614.7714.4814.6714.67-1.15%4,758,002
Aug 30, 202415.0015.1414.8114.8414.842.77%7,098,657
Aug 29, 202414.1814.4814.1614.4414.443.96%5,103,211
Aug 28, 202414.3414.3913.7413.8913.89-4.40%5,231,875
Aug 27, 202414.8714.9314.3314.5314.53-2.15%2,788,070
Aug 26, 202414.9515.1414.7814.8514.85-1.66%3,431,590
Aug 23, 202414.9415.1414.8215.1015.101.48%4,413,368
Aug 22, 202414.7614.9614.6914.8814.880.74%3,883,108
Aug 21, 202414.5614.9314.4014.7714.771.10%5,510,288
Aug 20, 202414.9414.9614.4114.6114.61-4.07%4,532,739
Aug 19, 202414.9515.2514.9115.2315.232.35%5,185,823
Aug 16, 202415.1015.3814.8014.8814.88-1.91%3,787,834
Aug 15, 202414.9515.4214.9215.1715.171.47%4,466,228
Aug 14, 202414.5315.1214.5314.9514.951.29%4,859,227
Aug 13, 202414.6014.8414.4514.7614.76-0.27%7,709,375
Aug 12, 202415.7015.8314.5014.8014.805.49%11,037,158
Aug 9, 202413.9414.0613.7814.0314.030.21%6,145,114
Aug 8, 202413.5614.0313.3214.0014.005.82%6,658,974
Aug 7, 202413.7313.8413.2013.2313.23-2.79%6,333,813
Aug 6, 202413.5513.8113.4313.6113.610.52%6,625,676
Aug 5, 202412.9613.6212.9213.5413.541.88%7,163,214
Aug 2, 202413.2813.4513.1313.2913.29-0.82%5,498,756
Aug 1, 202413.7613.8313.3913.4013.40-3.25%3,362,580
Jul 31, 202413.9314.0513.8013.8513.852.52%3,974,882
Jul 30, 202413.8713.9013.5013.5113.51-3.02%4,669,078
Jul 29, 202413.8514.0913.8113.9313.931.02%4,426,564
Jul 26, 202413.6613.9013.5813.7913.792.00%3,464,936
Jul 25, 202413.5413.7513.3913.5213.52-0.88%7,279,813
Jul 24, 202413.7913.8813.6013.6413.64-1.37%5,669,701
Jul 23, 202414.0214.2513.7913.8313.83-3.42%11,954,742
Jul 22, 202414.4314.5614.1514.3214.321.42%6,493,361
Jul 19, 202414.1914.2714.0514.1214.12-1.26%5,968,797
Jul 18, 202414.3414.5114.1814.3014.30-0.56%8,398,021
Jul 17, 202414.5514.7314.2914.3814.38-2.84%9,114,798
Jul 16, 202414.8414.9514.6714.8014.800.34%9,796,240
Jul 15, 202415.2015.4314.7014.7514.75-5.63%9,843,657
Jul 12, 202415.6916.1315.4915.6315.632.02%6,707,997
Jul 11, 202415.7515.9515.3215.3215.32-1.10%6,722,220
Jul 10, 202415.0615.5114.9715.4915.492.18%4,620,057
Jul 9, 202414.8015.2314.6615.1615.162.92%9,116,696
Jul 8, 202415.1415.1614.6214.7314.73-3.98%7,695,367
Jul 5, 202415.3115.4215.2115.3415.34-2.97%7,219,636
Jul 3, 202415.4716.0515.3715.8115.815.05%6,763,159
Jul 2, 202414.8715.1614.8015.0515.051.83%7,512,352