KE Inc. (BEKE)
22.13
-0.14 (-0.63%)
At close: Mar 03, 2025, 3:59 PM
21.90
-1.03%
After-hours: Mar 03, 2025, 07:32 PM EST
BEKE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.32 | 22.71 | 21.86 | 22.27 | -0.63 | -2.75% | 18,022,897 |
| Feb 27, 2025 | 23.09 | 23.26 | 22.70 | 22.90 | 0.03 | 0.13% | 11,776,600 |
| Feb 26, 2025 | 23.26 | 23.43 | 22.71 | 22.87 | 1.62 | 7.62% | 19,320,800 |
| Feb 25, 2025 | 21.12 | 21.77 | 21.09 | 21.25 | 0.87 | 4.27% | 11,590,006 |
| Feb 24, 2025 | 21.24 | 21.31 | 20.14 | 20.38 | -0.52 | -2.49% | 8,179,130 |
| Feb 21, 2025 | 20.80 | 21.39 | 20.65 | 20.90 | 0.68 | 3.36% | 8,920,325 |
| Feb 20, 2025 | 20.60 | 21.14 | 19.86 | 20.22 | 0.20 | 1.00% | 8,385,030 |
| Feb 19, 2025 | 20.60 | 20.62 | 19.91 | 20.02 | 0.41 | 2.09% | 9,503,833 |
| Feb 18, 2025 | 20.59 | 20.59 | 19.40 | 19.61 | -0.89 | -4.34% | 12,733,000 |
| Feb 14, 2025 | 21.01 | 21.04 | 20.17 | 20.50 | 0.11 | 0.54% | 8,234,300 |
| Feb 13, 2025 | 19.96 | 20.40 | 19.89 | 20.39 | -0.13 | -0.63% | 11,401,113 |
| Feb 12, 2025 | 21.04 | 21.36 | 20.46 | 20.52 | 1.05 | 5.39% | 16,440,745 |
| Feb 11, 2025 | 18.98 | 19.57 | 18.86 | 19.47 | 0.46 | 2.42% | 14,586,322 |
| Feb 10, 2025 | 18.46 | 19.25 | 18.34 | 19.01 | 1.09 | 6.08% | 8,817,800 |
| Feb 7, 2025 | 18.33 | 18.53 | 17.89 | 17.92 | 0.06 | 0.34% | 4,630,500 |
| Feb 6, 2025 | 17.75 | 18.15 | 17.59 | 17.86 | 0.66 | 3.84% | 5,745,400 |
| Feb 5, 2025 | 17.20 | 17.40 | 16.92 | 17.20 | -0.18 | -1.04% | 8,315,928 |
| Feb 4, 2025 | 16.98 | 17.79 | 16.95 | 17.38 | 0.88 | 5.33% | 6,996,600 |
| Feb 3, 2025 | 17.08 | 17.33 | 16.42 | 16.50 | -0.93 | -5.34% | 7,325,400 |
| Jan 31, 2025 | 18.43 | 18.43 | 17.28 | 17.43 | -0.89 | -4.86% | 4,835,447 |
| Jan 30, 2025 | 17.54 | 18.90 | 17.49 | 18.32 | 0.96 | 5.53% | 8,930,420 |
| Jan 29, 2025 | 17.43 | 17.60 | 17.20 | 17.36 | 0.21 | 1.22% | 5,529,765 |
| Jan 28, 2025 | 17.50 | 17.50 | 16.90 | 17.15 | -0.37 | -2.11% | 5,526,687 |
| Jan 27, 2025 | 17.16 | 17.65 | 16.93 | 17.52 | 0.41 | 2.40% | 7,215,407 |
| Jan 24, 2025 | 17.04 | 17.23 | 16.87 | 17.11 | 0.53 | 3.20% | 8,061,848 |
| Jan 23, 2025 | 16.64 | 16.70 | 16.29 | 16.58 | -0.29 | -1.72% | 7,789,614 |
| Jan 22, 2025 | 16.72 | 17.14 | 16.67 | 16.87 | -0.03 | -0.18% | 3,747,903 |
| Jan 21, 2025 | 17.86 | 17.98 | 16.90 | 16.90 | -0.20 | -1.17% | 9,195,900 |
| Jan 17, 2025 | 16.65 | 17.41 | 16.65 | 17.10 | 0.41 | 2.46% | 8,488,204 |
| Jan 16, 2025 | 16.35 | 16.77 | 16.35 | 16.69 | 0.02 | 0.12% | 4,623,000 |
| Jan 15, 2025 | 16.90 | 16.97 | 16.56 | 16.67 | 0.10 | 0.60% | 2,899,910 |
| Jan 14, 2025 | 16.92 | 17.08 | 16.40 | 16.57 | 0.19 | 1.16% | 5,347,300 |
| Jan 13, 2025 | 16.75 | 16.77 | 16.37 | 16.38 | -0.02 | -0.12% | 6,762,000 |
| Jan 10, 2025 | 16.22 | 16.54 | 16.05 | 16.40 | -0.22 | -1.32% | 11,223,338 |
| Jan 8, 2025 | 16.84 | 16.95 | 16.40 | 16.62 | -0.37 | -2.18% | 8,737,411 |
| Jan 7, 2025 | 17.50 | 17.57 | 16.75 | 16.99 | -0.75 | -4.23% | 14,520,314 |
| Jan 6, 2025 | 18.30 | 18.33 | 17.69 | 17.74 | -0.29 | -1.61% | 5,965,942 |
| Jan 3, 2025 | 17.72 | 18.06 | 17.51 | 18.03 | 0.17 | 0.95% | 3,687,138 |
| Jan 2, 2025 | 18.20 | 18.41 | 17.70 | 17.86 | -0.56 | -3.04% | 4,386,696 |
| Dec 31, 2024 | 18.43 | 18.77 | 18.22 | 18.42 | -0.01 | -0.05% | 3,390,580 |
| Dec 30, 2024 | 18.36 | 18.56 | 18.23 | 18.43 | -0.06 | -0.32% | 4,999,800 |
| Dec 27, 2024 | 18.31 | 18.59 | 18.13 | 18.49 | -0.03 | -0.16% | 3,237,598 |
| Dec 26, 2024 | 18.44 | 18.66 | 18.32 | 18.52 | 0.04 | 0.22% | 2,938,738 |
| Dec 24, 2024 | 18.82 | 18.84 | 18.46 | 18.48 | 0.07 | 0.38% | 1,952,630 |
| Dec 23, 2024 | 18.15 | 18.47 | 18.04 | 18.41 | 0.03 | 0.16% | 2,580,809 |
| Dec 20, 2024 | 18.07 | 18.56 | 17.89 | 18.38 | 0.12 | 0.66% | 5,102,352 |
| Dec 19, 2024 | 18.62 | 18.62 | 18.18 | 18.26 | -0.32 | -1.72% | 5,484,494 |
| Dec 18, 2024 | 18.82 | 19.13 | 18.41 | 18.58 | -0.43 | -2.26% | 5,044,716 |
| Dec 17, 2024 | 18.70 | 19.39 | 18.58 | 19.01 | 0.16 | 0.85% | 6,130,100 |
| Dec 16, 2024 | 19.00 | 19.30 | 18.79 | 18.85 | -0.57 | -2.94% | 7,379,600 |