Ke Holdings Inc (BEKE) Historical Stock Data
19.40 ↓0.58 (-2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEKE is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 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 |
| 2024-11-11 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 20.88 | 21.68 | 8.09M |
| 2024-11-08 | 22.26 | 20.99 | ↓$1.27 (-5.71%) | 20.75 | 22.32 | 15.03M |
| 2024-11-07 | 23.81 | 23.50 | ↓$0.31 (-1.30%) | 23.26 | 24.57 | 11.70M |
| 2024-11-06 | 22.09 | 22.49 | ↑$0.40 (1.81%) | 21.71 | 22.62 | 7.70M |
| 2024-11-05 | 22.53 | 22.60 | ↑$0.07 (0.31%) | 22.23 | 22.75 | 4.47M |
| 2024-11-04 | 22.13 | 22.17 | ↑$0.04 (0.18%) | 21.97 | 22.60 | 6.81M |
| 2024-11-01 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 21.94 | 22.53 | 8.33M |
| 2024-10-31 | 22.39 | 21.93 | ↓$0.46 (-2.05%) | 21.83 | 22.91 | 8.93M |
| 2024-10-30 | 21.78 | 22.17 | ↑$0.39 (1.79%) | 21.71 | 22.61 | 7.40M |
| 2024-10-29 | 22.52 | 22.16 | ↓$0.36 (-1.60%) | 22.09 | 23.18 | 14.27M |
| 2024-10-28 | 21.19 | 22.08 | ↑$0.89 (4.20%) | 21.15 | 22.30 | 13.27M |
| 2024-10-25 | 20.90 | 20.78 | ↓$0.12 (-0.57%) | 20.44 | 21.13 | 6.16M |
| 2024-10-24 | 20.50 | 20.43 | ↓$0.07 (-0.34%) | 20.18 | 20.63 | 7.58M |
| 2024-10-23 | 20.91 | 20.65 | ↓$0.26 (-1.24%) | 20.51 | 21.16 | 4.14M |
| 2024-10-22 | 20.58 | 20.84 | ↑$0.26 (1.26%) | 20.56 | 21.21 | 6.79M |
| 2024-10-21 | 20.59 | 20.53 | ↓$0.06 (-0.29%) | 20.08 | 20.93 | 8.19M |
| 2024-10-18 | 20.94 | 21.10 | ↑$0.16 (0.76%) | 20.50 | 21.40 | 13.87M |
| 2024-10-17 | 20.33 | 19.47 | ↓$0.86 (-4.23%) | 18.95 | 20.35 | 18.19M |
| 2024-10-16 | 21.70 | 21.93 | ↑$0.23 (1.06%) | 21.36 | 22.42 | 14.84M |
| 2024-10-15 | 21.82 | 20.95 | ↓$0.87 (-3.99%) | 20.88 | 22.14 | 15.85M |
| 2024-10-14 | 22.47 | 22.31 | ↓$0.16 (-0.71%) | 22.11 | 23.69 | 14.23M |
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