Ke Holdings Inc (BEKE) Historical Stock Data
17.00 ↓0.47 (-2.69%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEKE is up 0.35% a day on average. There have been 14 days where Ke Holdings Inc closed green and 16 days where BEKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.39 | 17.00 | ↓$0.39 (-2.24%) | 16.88 | 17.42 | 7.47M |
| 2024-05-03 | 16.82 | 17.47 | ↑$0.65 (3.86%) | 16.60 | 17.50 | 18.60M |
| 2024-05-02 | 15.70 | 16.84 | ↑$1.14 (7.26%) | 15.69 | 17.00 | 22.85M |
| 2024-05-01 | 15.08 | 14.95 | ↓$0.13 (-0.86%) | 14.90 | 15.10 | 5.54M |
| 2024-04-30 | 15.58 | 15.12 | ↓$0.46 (-2.95%) | 15.07 | 15.79 | 11.36M |
| 2024-04-29 | 15.37 | 15.35 | ↓$0.02 (-0.13%) | 15.07 | 15.80 | 23.10M |
| 2024-04-26 | 14.20 | 14.83 | ↑$0.63 (4.44%) | 14.15 | 14.90 | 25.88M |
| 2024-04-25 | 13.31 | 13.81 | ↑$0.50 (3.76%) | 13.28 | 13.86 | 8.63M |
| 2024-04-24 | 13.76 | 13.73 | ↓$0.03 (-0.22%) | 13.49 | 13.87 | 6.45M |
| 2024-04-23 | 13.12 | 13.61 | ↑$0.49 (3.73%) | 13.12 | 13.69 | 11.14M |
| 2024-04-22 | 12.69 | 13.07 | ↑$0.38 (2.99%) | 12.58 | 13.12 | 8.38M |
| 2024-04-19 | 12.71 | 12.58 | ↓$0.13 (-1.02%) | 12.49 | 12.78 | 7.76M |
| 2024-04-18 | 13.02 | 12.75 | ↓$0.27 (-2.07%) | 12.70 | 13.10 | 9.60M |
| 2024-04-17 | 12.98 | 12.88 | ↓$0.10 (-0.77%) | 12.82 | 13.04 | 3.76M |
| 2024-04-16 | 12.83 | 12.90 | ↑$0.07 (0.55%) | 12.76 | 13.14 | 7.30M |
| 2024-04-15 | 13.42 | 12.95 | ↓$0.47 (-3.50%) | 12.87 | 13.58 | 8.67M |
| 2024-04-12 | 13.91 | 13.16 | ↓$0.75 (-5.39%) | 13.15 | 13.99 | 10.23M |
| 2024-04-11 | 14.50 | 14.18 | ↓$0.32 (-2.21%) | 14.09 | 14.68 | 4.72M |
| 2024-04-10 | 14.51 | 14.54 | ↑$0.03 (0.21%) | 14.48 | 14.80 | 6.13M |
| 2024-04-09 | 14.17 | 14.43 | ↑$0.26 (1.83%) | 14.16 | 14.50 | 9.23M |
| 2024-04-08 | 14.07 | 14.24 | ↑$0.17 (1.21%) | 14.06 | 14.40 | 5.45M |
| 2024-04-05 | 13.94 | 13.96 | ↑$0.02 (0.14%) | 13.88 | 14.04 | 2.88M |
| 2024-04-04 | 14.09 | 14.01 | ↓$0.08 (-0.57%) | 14.01 | 14.30 | 3.57M |
| 2024-04-03 | 14.15 | 14.33 | ↑$0.18 (1.27%) | 14.09 | 14.43 | 5.19M |
| 2024-04-02 | 14.31 | 14.24 | ↓$0.07 (-0.49%) | 14.21 | 14.45 | 5.75M |
| 2024-04-01 | 13.88 | 14.33 | ↑$0.45 (3.24%) | 13.86 | 14.50 | 7.57M |
| 2024-03-28 | 13.80 | 13.73 | ↓$0.07 (-0.51%) | 13.58 | 13.83 | 13.38M |
| 2024-03-27 | 13.94 | 13.71 | ↓$0.23 (-1.65%) | 13.50 | 14.01 | 7.51M |
| 2024-03-26 | 14.14 | 14.08 | ↓$0.06 (-0.42%) | 14.01 | 14.28 | 8.50M |
| 2024-03-25 | 13.82 | 13.95 | ↑$0.13 (0.94%) | 13.72 | 14.08 | 8.32M |
Create an account or log in to view more rows.
$BEKE why is there no volume? Is that suspicious?
$BEKE might see a whole 1% green
$BEKE buy and hold and get rewarded
$BEKE nearing a decent swing entry point
$BEKE pre mkt is meaningless
$BEKE Of course
$BEKE when's the offering?
$BEKE Growth/Value
$BEKE LOL
$BEKE buy SHARES