Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

KE Holdings Inc. (BEKE)

Compare
20.39
+0.30
+(1.49%)
At close: 4:00:00 PM EDT
20.11
-0.28
(-1.37%)
After hours: 4:07:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202520.3320.6620.1020.3920.394,147,133
Mar 31, 202520.0020.2819.9620.0920.0913,854,000
Mar 28, 202520.8321.0620.4020.5920.598,301,800
Mar 27, 202521.4221.6821.1321.1921.1912,307,400
Mar 26, 202520.7221.1520.5120.6920.697,797,400
Mar 25, 202520.1620.9520.0620.3820.387,007,000
Mar 24, 202520.8721.1920.6220.6420.6414,891,000
Mar 21, 202521.0021.1120.4920.6420.6417,669,500
Mar 20, 202521.3421.9921.2821.5521.5520,011,300
Mar 19, 202522.5522.5721.9322.4522.4517,581,400
Mar 18, 202523.6523.9422.2023.2723.2726,154,000
Mar 17, 202524.6725.1724.4825.0925.0915,124,100
Mar 14, 202524.2624.4523.8324.3924.3911,068,900
Mar 13, 202522.1422.6721.7022.4422.446,701,700
Mar 12, 202522.3022.7321.8722.4622.468,447,900
Mar 11, 202523.5023.6022.5723.4223.4212,913,500
Mar 10, 202523.6523.8922.2522.4722.4714,121,900
Mar 7, 202524.4924.8923.8824.2624.269,185,500
Mar 6, 202524.3524.9924.1724.4624.4611,068,800
Mar 5, 202522.9024.5122.7424.3824.3813,942,300
Mar 4, 202522.3022.7521.8222.3222.326,855,800
Mar 3, 202522.1422.3521.7622.1122.118,258,800
Feb 28, 202522.3222.7121.8622.2722.2719,709,400
Feb 27, 202523.0923.2622.7022.9022.9011,776,600
Feb 26, 202523.2523.4322.7122.8722.8719,312,900
Feb 25, 202521.1221.7721.0921.2521.2511,590,000
Feb 24, 202521.2421.3120.1420.3820.388,179,100
Feb 21, 202520.8021.3920.6520.9020.908,920,300
Feb 20, 202520.6021.1419.8620.2220.228,385,000
Feb 19, 202520.6020.6219.9120.0220.029,503,800
Feb 18, 202520.5920.5919.4019.6119.6112,733,000
Feb 14, 202521.0121.0320.1720.5020.508,234,300
Feb 13, 202519.9620.4019.8920.3920.3911,401,100
Feb 12, 202521.0421.3620.4620.5220.5216,440,700
Feb 11, 202518.9819.5718.8619.4719.4714,586,300
Feb 10, 202518.4619.2518.3419.0119.018,817,800
Feb 7, 202518.3318.5317.8917.9217.924,630,500
Feb 6, 202517.7518.1517.5817.8617.865,745,400
Feb 5, 202517.2017.4016.9217.2017.208,315,900
Feb 4, 202516.9817.7916.9517.3817.386,996,600
Feb 3, 202517.0817.3316.4216.5016.507,325,400
Jan 31, 202518.4318.4317.2817.4317.434,835,400
Jan 30, 202517.5418.9017.4918.3218.328,930,400
Jan 29, 202517.4317.6017.2017.3617.365,529,500
Jan 28, 202517.5017.5016.9017.1517.155,526,400
Jan 27, 202517.1617.6516.9317.5217.527,215,400
Jan 24, 202517.0417.2316.8717.1117.118,061,500
Jan 23, 202516.6416.7016.2816.5816.587,789,200
Jan 22, 202516.7217.1416.6716.8716.873,747,900
Jan 21, 202517.8617.9816.9016.9016.909,195,900
Jan 17, 202516.6517.4116.6517.1017.108,488,200
Jan 16, 202516.3516.7716.3516.6916.694,623,000
Jan 15, 202516.9016.9716.5616.6716.672,899,900
Jan 14, 202516.9217.0816.4016.5716.575,347,300
Jan 13, 202516.7516.7716.3716.3816.386,762,000
Jan 10, 202516.2216.5316.0516.4016.4011,223,300
Jan 8, 202516.8416.9516.4016.6216.628,737,400
Jan 7, 202517.5017.5716.7516.9916.9914,520,300
Jan 6, 202518.3018.3317.6917.7417.745,965,600
Jan 3, 202517.7218.0617.5118.0318.033,686,100
Jan 2, 202518.2018.4117.7017.8617.864,385,500
Dec 31, 202418.4318.7718.2218.4218.423,390,400
Dec 30, 202418.3618.5618.2318.4318.434,999,800
Dec 27, 202418.3118.5918.1318.4918.493,237,500
Dec 26, 202418.4418.6618.3218.5218.522,938,600
Dec 24, 202418.8218.8418.4618.4818.481,952,600
Dec 23, 202418.1518.4718.0418.4118.412,580,600
Dec 20, 202418.0718.5617.8918.3818.385,102,300
Dec 19, 202418.6218.6218.1718.2618.265,482,200
Dec 18, 202418.8219.1318.4118.5818.585,044,700
Dec 17, 202418.7019.3918.5819.0119.016,130,100
Dec 16, 202419.0019.3018.7918.8518.857,379,600
Dec 13, 202419.6119.8418.9219.4219.4210,994,200
Dec 12, 202419.8820.4019.5420.0920.096,623,500
Dec 11, 202420.2920.8320.0720.5120.515,556,200
Dec 10, 202420.0820.8420.0020.3420.348,221,000
Dec 9, 202421.1422.5020.8521.0221.0222,087,800
Dec 6, 202419.1419.2418.7318.8218.825,589,600
Dec 5, 202418.6719.0118.6318.8218.824,069,100
Dec 4, 202419.1119.1218.6118.9118.915,534,900
Dec 3, 202419.3919.5719.2319.2819.284,258,600
Dec 2, 202419.0819.3118.8719.3119.315,333,500
Nov 29, 202419.0619.0918.5118.8518.854,926,400
Nov 27, 202419.2219.6219.0019.0119.017,305,700
Nov 26, 202418.4018.7818.0118.7218.728,272,400
Nov 25, 202418.8719.0318.3818.4018.4011,681,100
Nov 22, 202419.3919.5318.9219.4019.4010,879,600
Nov 21, 202419.2520.5218.8519.9819.9811,141,900
Nov 20, 202420.3420.7620.0620.2320.236,814,100
Nov 19, 202420.3820.7220.1220.6320.637,144,300
Nov 18, 202419.8920.6019.8020.5520.557,586,500
Nov 15, 202419.6519.9119.4219.5219.527,431,500
Nov 14, 202419.3419.5719.0819.3619.368,241,600
Nov 13, 202421.0321.0919.9019.9819.989,154,500
Nov 12, 202420.5721.1420.2720.4020.409,088,700
Nov 11, 202421.2221.6820.8821.2221.228,088,300
Nov 8, 202422.2622.3220.7520.9920.9915,040,100
Nov 7, 202423.8124.5723.2623.5023.5011,713,000
Nov 6, 202422.0922.6221.7122.4922.497,702,100
Nov 5, 202422.5322.7522.2322.6022.604,489,300
Nov 4, 202422.1322.6021.9722.1722.176,815,000
Nov 1, 202422.1022.5221.9322.0922.098,327,000
Oct 31, 202422.3922.9121.8321.9321.938,931,300
Oct 30, 202421.7822.6021.7122.1722.177,400,900
Oct 29, 202422.5223.1822.0922.1622.1614,279,200
Oct 28, 202421.1922.3021.1522.0822.0813,272,500
Oct 25, 202420.9021.1320.4420.7820.786,164,700
Oct 24, 202420.5020.6320.1820.4320.437,579,400
Oct 23, 202420.9121.1620.5120.6520.654,147,100
Oct 22, 202420.5821.2120.5620.8420.846,791,000
Oct 21, 202420.5920.9320.0820.5320.538,190,300
Oct 18, 202420.9421.4020.5021.1021.1013,883,500
Oct 17, 202420.3320.3418.9519.4719.4718,198,200
Oct 16, 202421.7022.4221.3621.9321.9314,851,300
Oct 15, 202421.8222.1420.8820.9520.9515,847,100
Oct 14, 202422.4723.6922.1122.3122.3114,237,200
Oct 11, 202420.8422.9520.8422.4122.4113,800,800
Oct 10, 202421.6721.8820.6721.5621.5616,545,300
Oct 9, 202421.3621.7220.6321.6121.6120,924,100
Oct 8, 202421.7222.7221.5122.2622.2623,642,600
Oct 7, 202425.8925.8922.9524.2924.2926,846,400
Oct 4, 202425.2026.0524.8825.8025.8025,421,800
Oct 3, 202423.2725.7823.1825.7125.7127,876,900
Oct 2, 202425.7426.0423.5124.5724.5765,370,300
Oct 1, 202420.2323.4120.2123.3823.3838,673,000
Sep 30, 202422.2422.8519.7919.9119.9150,798,700
Sep 27, 202420.0420.2019.4320.0020.0022,480,900
Sep 26, 202418.9020.4818.8119.6919.6950,645,600
Sep 25, 202416.0816.4915.6316.3516.3511,968,700
Sep 24, 202416.8016.9916.3016.9316.9327,368,400
Sep 23, 202414.5915.5214.5515.4515.4514,478,000
Sep 20, 202415.0415.2114.3414.3714.379,699,700
Sep 19, 202414.8215.2214.7615.2215.2211,153,400
Sep 18, 202413.9414.2713.9014.0414.045,237,400
Sep 17, 202413.4713.8813.4113.7813.785,990,000
Sep 16, 202413.4313.5113.3013.3613.366,320,800
Sep 13, 202413.5313.6713.2813.3913.397,667,900
Sep 12, 202414.1114.1113.5313.5913.596,007,200
Sep 11, 202414.0014.1513.8114.1114.114,390,300
Sep 10, 202414.3614.4014.1714.2014.203,111,400
Sep 9, 202414.4214.5714.2514.5214.522,297,000
Sep 6, 202414.6614.9614.5514.6114.612,162,700
Sep 5, 202414.9015.0314.6814.8414.842,048,100
Sep 4, 202415.0015.0514.7014.7214.722,456,900
Sep 3, 202414.5614.7714.4814.6714.674,758,000
Aug 30, 202415.0015.1414.8114.8414.847,098,700
Aug 29, 202414.1814.4814.1614.4414.445,103,200
Aug 28, 202414.3414.3913.7413.8913.895,231,900
Aug 27, 202414.8714.9314.3314.5314.532,788,000
Aug 26, 202414.9515.1414.7714.8514.853,431,600
Aug 23, 202414.9415.1414.8215.1015.104,413,200
Aug 22, 202414.7614.9614.6914.8814.883,883,100
Aug 21, 202414.5614.9314.4014.7714.775,510,200
Aug 20, 202414.9414.9614.4014.6114.614,532,700
Aug 19, 202414.9515.2514.9115.2315.235,185,800
Aug 16, 202415.1015.3814.8014.8814.883,787,800
Aug 15, 202414.9515.4114.9115.1715.174,466,200
Aug 14, 202414.5315.1214.5314.9514.954,859,000
Aug 13, 202414.6014.8414.4514.7614.767,709,400
Aug 12, 202415.7015.8314.5014.8014.8011,037,200
Aug 9, 202413.9414.0613.7814.0314.036,145,100
Aug 8, 202413.5614.0213.3214.0014.006,659,000
Aug 7, 202413.7313.8413.2013.2313.236,333,800
Aug 6, 202413.5513.8113.4313.6113.616,625,700
Aug 5, 202412.9613.6112.9213.5413.547,163,200
Aug 2, 202413.2813.4513.1313.2913.295,498,800
Aug 1, 202413.7613.8313.3913.4013.403,362,600
Jul 31, 202413.9314.0513.8013.8513.853,974,800
Jul 30, 202413.8713.9013.5013.5113.514,668,900
Jul 29, 202413.8514.0913.8113.9313.934,426,400
Jul 26, 202413.6613.9013.5713.7913.793,464,900
Jul 25, 202413.5413.7413.3913.5213.527,279,800
Jul 24, 202413.7913.8813.6013.6413.645,669,700
Jul 23, 202414.0214.2513.7913.8313.8311,954,700
Jul 22, 202414.4314.5614.1514.3214.326,493,300
Jul 19, 202414.1914.2714.0514.1214.125,968,800
Jul 18, 202414.3414.5114.1814.3014.308,398,000
Jul 17, 202414.5514.7314.2914.3814.389,114,800
Jul 16, 202414.8414.9514.6714.8014.809,796,200
Jul 15, 202415.2015.4314.7014.7514.759,843,700
Jul 12, 202415.6916.1315.4915.6315.636,708,000
Jul 11, 202415.7515.9415.3215.3215.326,722,200
Jul 10, 202415.0615.5114.9715.4915.494,620,100
Jul 9, 202414.8015.2314.6615.1615.169,116,500
Jul 8, 202415.1415.1514.6214.7314.737,695,400
Jul 5, 202415.3115.4215.2115.3415.347,219,600
Jul 3, 202415.4716.0515.3715.8115.816,763,200
Jul 2, 202414.8715.1614.8015.0515.057,512,400
Jul 1, 202414.6514.9314.5914.7814.787,256,200
Jun 28, 202414.7014.7013.9914.1514.1512,480,500
Jun 27, 202415.0015.0014.5714.6114.619,559,100
Jun 26, 202415.3815.4115.1215.1715.179,812,500
Jun 25, 202415.3015.5615.2215.2715.275,238,100
Jun 24, 202415.2015.5615.1715.3615.364,260,700
Jun 21, 202415.4615.5315.3415.4915.495,147,500
Jun 20, 202415.5315.6515.3015.5815.584,563,700
Jun 18, 202415.2615.5915.2615.5415.543,200,200
Jun 17, 202415.6215.7115.2015.3715.375,847,100
Jun 14, 202415.5115.7315.4715.7115.7110,485,200
Jun 13, 202415.9116.1515.6615.8215.824,371,100
Jun 12, 202416.0016.1715.7815.9715.977,322,000
Jun 11, 202415.9616.0315.6715.6715.676,767,600
Jun 10, 202415.9016.0615.7915.9215.924,895,700
Jun 7, 202415.9216.1015.7915.9215.925,831,100
Jun 6, 202416.0016.2715.7616.2216.227,068,300
Jun 5, 202416.4016.4415.9616.1216.127,194,300
Jun 4, 202417.1517.2016.3516.4516.456,247,400
Jun 3, 202417.2017.2516.7716.9716.977,267,800
May 31, 202417.0317.4316.8916.9716.9717,377,900
May 30, 202416.9717.1816.8417.1117.1110,844,800
May 29, 202416.6916.9316.6316.8816.887,344,200
May 28, 202417.0117.0816.6216.9716.9714,144,600
May 24, 202416.7016.8016.3216.6616.6612,635,100
May 23, 202418.0918.1716.9516.9916.9916,706,100
May 22, 202418.9819.2518.7418.8718.877,049,100
May 21, 202418.5919.1718.5418.9118.918,115,200
May 20, 202419.4519.4518.8219.0519.059,474,500
May 17, 202420.4620.4819.3219.4719.4722,108,000
May 16, 202418.6019.2018.5419.1419.1414,085,100
May 15, 202418.4718.6318.0618.1618.167,897,100
May 14, 202417.5317.8617.4817.8417.846,357,200
May 13, 202417.3017.8317.2217.7417.749,644,200
May 10, 202417.3217.4816.9417.1017.106,622,200
May 9, 202417.0717.5716.8016.9316.939,646,500
May 8, 202416.4216.6516.3516.4716.476,528,500
May 7, 202416.4916.9916.2516.7616.767,463,700
May 6, 202417.3917.4216.8817.0017.007,469,100
May 3, 202416.8217.5016.6017.4717.4718,602,000
May 2, 202415.7017.0015.6916.8416.8422,854,900
May 1, 202415.0815.1014.9014.9514.955,538,300
Apr 30, 202415.5815.7915.0715.1215.1211,355,500
Apr 29, 202415.3715.8015.0715.3515.3522,358,500
Apr 26, 202414.2014.9014.1514.8314.8325,877,500
Apr 25, 202413.3113.8613.2813.8113.818,629,600
Apr 24, 202413.7613.8613.4913.7313.736,454,200
Apr 23, 202413.1213.6913.1213.6113.6111,145,900
Apr 22, 202412.6913.1112.5813.0713.078,379,100
Apr 19, 202412.7112.7812.4812.5812.587,748,300
Apr 18, 202413.0213.1012.7012.7512.759,604,200
Apr 17, 202412.9813.0412.8212.8812.883,761,800
Apr 16, 202412.8313.1412.7612.9012.907,300,600
Apr 15, 202413.4213.5812.8712.9512.958,667,000
Apr 12, 202413.9113.9913.1513.1613.1610,229,100
Apr 11, 202414.5014.6814.0914.1814.184,718,100
Apr 10, 202414.5114.8014.4814.5414.546,126,200
Apr 9, 202414.1714.5014.1614.4314.439,226,600
Apr 8, 202414.0714.4014.0614.2414.245,446,600
Apr 5, 202413.9414.0313.8813.9613.962,876,100
Apr 4, 2024 0.35 Dividend
Apr 4, 202414.0914.3014.0114.0114.013,569,400
Apr 3, 202414.1514.4314.0914.3313.985,197,700
Apr 2, 202414.3114.4514.2114.2413.895,750,500

Related Tickers

CBRE CBRE Group, Inc.
130.99
+0.16%
 
CSGP CoStar Group, Inc.
79.18
-0.06%
 
DUO Fangdd Network Group Ltd.
0.2782
-2.01%
 
COMP Compass, Inc.
8.72
-0.11%
 
RMAX RE/MAX Holdings, Inc.
8.43
+0.70%
 
RDFN Redfin Corporation
9.57
+3.91%
 
BPYPP Brookfield Property Partners L.P.
14.16
+4.04%
 
OMH Ohmyhome Limited
2.2150
-0.23%
 
OPEN Opendoor Technologies Inc.
1.0050
-1.47%
 
HOUS Anywhere Real Estate Inc.
3.3400
+0.30%