Ke Holdings Inc (BEKE) Historical Stock Data
18.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEKE is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.82 | 18.48 | ↓$0.34 (-1.81%) | 18.46 | 18.84 | 1.95M |
| 2024-12-23 | 18.15 | 18.41 | ↑$0.26 (1.43%) | 18.04 | 18.47 | 2.58M |
| 2024-12-20 | 18.07 | 18.38 | ↑$0.31 (1.72%) | 17.89 | 18.56 | 5.10M |
| 2024-12-19 | 18.62 | 18.26 | ↓$0.36 (-1.93%) | 18.18 | 18.62 | 5.48M |
| 2024-12-18 | 18.82 | 18.58 | ↓$0.24 (-1.28%) | 18.41 | 19.13 | 5.04M |
| 2024-12-17 | 18.70 | 19.01 | ↑$0.31 (1.66%) | 18.58 | 19.39 | 6.13M |
| 2024-12-16 | 19.00 | 18.85 | ↓$0.15 (-0.79%) | 18.79 | 19.30 | 7.38M |
| 2024-12-13 | 19.61 | 19.42 | ↓$0.19 (-0.97%) | 18.92 | 19.84 | 10.99M |
| 2024-12-12 | 19.88 | 20.09 | ↑$0.21 (1.06%) | 19.54 | 20.40 | 6.62M |
| 2024-12-11 | 20.29 | 20.51 | ↑$0.22 (1.08%) | 20.07 | 20.83 | 5.56M |
| 2024-12-10 | 20.08 | 20.34 | ↑$0.26 (1.29%) | 20.00 | 20.85 | 8.22M |
| 2024-12-09 | 21.14 | 21.02 | ↓$0.12 (-0.57%) | 20.85 | 22.50 | 22.07M |
| 2024-12-06 | 19.14 | 18.82 | ↓$0.32 (-1.67%) | 18.73 | 19.24 | 5.59M |
| 2024-12-05 | 18.67 | 18.82 | ↑$0.15 (0.80%) | 18.63 | 19.01 | 4.07M |
| 2024-12-04 | 19.11 | 18.91 | ↓$0.20 (-1.05%) | 18.62 | 19.12 | 5.53M |
| 2024-12-03 | 19.39 | 19.28 | ↓$0.11 (-0.57%) | 19.23 | 19.57 | 4.26M |
| 2024-12-02 | 19.08 | 19.31 | ↑$0.23 (1.21%) | 18.87 | 19.31 | 5.33M |
| 2024-11-29 | 19.06 | 18.85 | ↓$0.21 (-1.10%) | 18.51 | 19.10 | 4.93M |
| 2024-11-27 | 19.22 | 19.01 | ↓$0.21 (-1.09%) | 19.00 | 19.62 | 7.31M |
| 2024-11-26 | 18.40 | 18.72 | ↑$0.32 (1.74%) | 18.01 | 18.78 | 8.27M |
| 2024-11-25 | 18.87 | 18.40 | ↓$0.47 (-2.49%) | 18.38 | 19.03 | 11.65M |
| 2024-11-22 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 18.92 | 19.53 | 10.88M |
| 2024-11-21 | 19.25 | 19.98 | ↑$0.73 (3.79%) | 18.85 | 20.52 | 11.14M |
| 2024-11-20 | 20.34 | 20.23 | ↓$0.11 (-0.54%) | 20.06 | 20.76 | 6.81M |
| 2024-11-19 | 20.38 | 20.63 | ↑$0.25 (1.23%) | 20.12 | 20.72 | 7.14M |
| 2024-11-18 | 19.89 | 20.55 | ↑$0.66 (3.32%) | 19.80 | 20.60 | 7.59M |
| 2024-11-15 | 19.65 | 19.52 | ↓$0.13 (-0.66%) | 19.42 | 19.91 | 7.43M |
| 2024-11-14 | 19.34 | 19.36 | ↑$0.02 (0.10%) | 19.08 | 19.57 | 8.24M |
| 2024-11-13 | 21.03 | 19.98 | ↓$1.05 (-4.99%) | 19.90 | 21.09 | 9.15M |
| 2024-11-12 | 20.57 | 20.40 | ↓$0.17 (-0.83%) | 20.27 | 21.14 | 9.09M |
Create an account or log in to view more rows.
$BEKE steady steady n hold
$BEKE out of the way
$BEKE unstoppable up wow
$BEKE keep it going
$BEKE call the SEC
$BEKE i'm out of slaps for the day
$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