Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
18.38
+0.12 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.0718.5617.8918.3818.380.66%5,102,352
Dec 19, 202418.6218.6218.1818.2618.26-1.72%5,484,494
Dec 18, 202418.8219.1318.4118.5818.58-2.26%5,044,716
Dec 17, 202418.7019.3918.5819.0119.010.85%6,130,050
Dec 16, 202419.0019.3018.7918.8518.85-2.94%7,379,569
Dec 13, 202419.6119.8418.9219.4219.42-3.33%10,994,243
Dec 12, 202419.8820.4019.5420.0920.09-2.05%6,623,452
Dec 11, 202420.2920.8320.0720.5120.510.84%5,556,214
Dec 10, 202420.0820.8520.0020.3420.34-3.24%8,221,003
Dec 9, 202421.1422.5020.8521.0221.0211.69%22,087,810
Dec 6, 202419.1419.2418.7318.8218.82-5,589,641
Dec 5, 202418.6719.0118.6318.8218.82-0.48%4,069,189
Dec 4, 202419.1119.1218.6218.9118.91-1.92%5,534,887
Dec 3, 202419.3919.5719.2319.2819.28-0.16%4,258,829
Dec 2, 202419.0819.3118.8719.3119.312.44%5,333,545
Nov 29, 202419.0619.1018.5118.8518.85-0.84%4,926,428
Nov 27, 202419.2219.6219.0019.0119.011.55%7,305,658
Nov 26, 202418.4018.7818.0118.7218.721.74%8,272,543
Nov 25, 202418.8719.0318.3818.4018.40-5.15%11,681,144
Nov 22, 202419.3919.5318.9219.4019.40-2.90%10,879,580
Nov 21, 202419.2520.5218.8519.9819.98-1.24%11,141,866
Nov 20, 202420.3420.7620.0620.2320.23-1.94%6,814,095
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