Ke Holdings Inc (BEKE) Historical Stock Data
19.16 ↓1.07 (-5.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEKE is up 0.24% a day on average. There have been 19 days where Ke Holdings Inc closed green and 11 days where BEKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.14 | 19.16 | ↑$0.02 (0.10%) | 18.80 | 19.48 | 10.92M |
| 2025-05-14 | 20.14 | 20.23 | ↑$0.09 (0.45%) | 19.83 | 20.30 | 5.76M |
| 2025-05-13 | 19.88 | 20.00 | ↑$0.12 (0.60%) | 19.76 | 20.39 | 9.20M |
| 2025-05-12 | 20.08 | 19.84 | ↓$0.24 (-1.20%) | 19.62 | 20.12 | 6.58M |
| 2025-05-09 | 19.27 | 19.30 | ↑$0.03 (0.16%) | 19.16 | 19.57 | 3.06M |
| 2025-05-08 | 19.43 | 19.32 | ↓$0.11 (-0.57%) | 19.14 | 19.46 | 5.44M |
| 2025-05-07 | 20.29 | 19.59 | ↓$0.70 (-3.45%) | 19.58 | 20.53 | 7.40M |
| 2025-05-06 | 20.96 | 20.55 | ↓$0.41 (-1.96%) | 20.27 | 20.97 | 4.98M |
| 2025-05-05 | 20.78 | 20.83 | ↑$0.05 (0.24%) | 20.43 | 20.90 | 2.96M |
| 2025-05-02 | 21.15 | 20.79 | ↓$0.36 (-1.70%) | 20.70 | 21.26 | 3.29M |
| 2025-05-01 | 20.44 | 20.53 | ↑$0.09 (0.44%) | 20.34 | 20.65 | 2.97M |
| 2025-04-30 | 20.57 | 20.30 | ↓$0.27 (-1.31%) | 20.12 | 20.74 | 5.42M |
| 2025-04-29 | 20.92 | 20.73 | ↓$0.19 (-0.91%) | 20.66 | 21.15 | 4.74M |
| 2025-04-28 | 20.78 | 21.12 | ↑$0.34 (1.64%) | 20.66 | 21.43 | 5.54M |
| 2025-04-25 | 21.01 | 21.40 | ↑$0.39 (1.86%) | 20.95 | 21.46 | 6.27M |
| 2025-04-24 | 21.19 | 22.08 | ↑$0.89 (4.20%) | 21.11 | 22.25 | 8.46M |
| 2025-04-23 | 21.15 | 21.10 | ↓$0.05 (-0.24%) | 20.97 | 21.71 | 11.64M |
| 2025-04-22 | 19.86 | 20.24 | ↑$0.38 (1.91%) | 19.81 | 20.52 | 8.77M |
| 2025-04-21 | 19.00 | 19.49 | ↑$0.49 (2.58%) | 18.85 | 19.50 | 7.21M |
| 2025-04-17 | 20.01 | 19.03 | ↓$0.98 (-4.90%) | 18.99 | 20.09 | 11.29M |
| 2025-04-16 | 18.98 | 19.36 | ↑$0.38 (2.00%) | 18.91 | 19.47 | 7.10M |
| 2025-04-15 | 19.14 | 19.34 | ↑$0.20 (1.04%) | 19.09 | 19.48 | 5.23M |
| 2025-04-14 | 18.99 | 19.30 | ↑$0.31 (1.63%) | 18.93 | 19.60 | 13.91M |
| 2025-04-11 | 17.88 | 18.44 | ↑$0.56 (3.13%) | 17.35 | 18.63 | 12.41M |
| 2025-04-10 | 18.45 | 18.08 | ↓$0.37 (-2.01%) | 17.95 | 18.84 | 10.48M |
| 2025-04-09 | 17.65 | 18.34 | ↑$0.69 (3.91%) | 17.04 | 18.54 | 15.90M |
| 2025-04-08 | 18.85 | 17.53 | ↓$1.32 (-7.00%) | 17.09 | 19.05 | 20.11M |
| 2025-04-07 | 18.25 | 18.29 | ↑$0.04 (0.22%) | 17.67 | 19.64 | 15.14M |
| 2025-04-04 | 18.99 | 19.56 | ↑$0.57 (3.00%) | 18.68 | 19.77 | 11.12M |
| 2025-04-03 | 20.29 | 20.98 | ↑$0.69 (3.40%) | 20.15 | 21.41 | 12.38M |
Create an account or log in to view more rows.
$BEKE super bullish
$BEKE not good
$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