KE Inc. (BEKE)
NYSE: BEKE
· Real-Time Price · USD
18.71
-0.24 (-1.27%)
At close: Oct 03, 2025, 3:59 PM
18.75
0.21%
After-hours: Oct 03, 2025, 06:07 PM EDT
BEKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.04 | 19.20 | 18.74 | 18.95 | 18.95 | -1.81% | 5,697,060 |
| Oct 1, 2025 | 19.00 | 19.36 | 18.92 | 19.30 | 19.30 | 1.58% | 7,031,000 |
| Sep 30, 2025 | 19.80 | 19.84 | 18.89 | 19.00 | 19.00 | -5.99% | 10,820,500 |
| Sep 29, 2025 | 19.99 | 20.65 | 19.93 | 20.21 | 20.21 | 3.91% | 5,831,212 |
| Sep 26, 2025 | 19.39 | 19.58 | 19.23 | 19.45 | 19.45 | 0.52% | 3,453,523 |
| Sep 25, 2025 | 19.04 | 19.52 | 19.04 | 19.35 | 19.35 | 0.68% | 3,113,144 |
| Sep 24, 2025 | 19.09 | 19.61 | 19.07 | 19.22 | 19.22 | 2.62% | 5,407,800 |
| Sep 23, 2025 | 19.22 | 19.29 | 18.73 | 18.73 | 18.73 | -3.15% | 4,076,300 |
| Sep 22, 2025 | 19.65 | 19.78 | 19.33 | 19.34 | 19.34 | -2.03% | 3,563,100 |
| Sep 19, 2025 | 19.88 | 20.02 | 19.74 | 19.74 | 19.74 | -1.64% | 5,390,434 |
| Sep 18, 2025 | 20.11 | 20.18 | 19.78 | 20.07 | 20.07 | -1.42% | 5,351,240 |
| Sep 17, 2025 | 20.37 | 20.98 | 20.04 | 20.36 | 20.36 | 1.85% | 12,816,500 |
| Sep 16, 2025 | 19.73 | 20.03 | 19.68 | 19.99 | 19.99 | 1.52% | 4,594,241 |
| Sep 15, 2025 | 19.84 | 19.94 | 19.57 | 19.69 | 19.69 | -1.89% | 5,430,300 |
| Sep 12, 2025 | 20.17 | 20.33 | 19.82 | 20.07 | 20.07 | -0.45% | 5,681,638 |
| Sep 11, 2025 | 20.03 | 20.18 | 19.83 | 20.16 | 20.16 | 1.26% | 5,532,900 |
| Sep 10, 2025 | 20.08 | 20.14 | 19.71 | 19.91 | 19.91 | 0.00% | 5,166,672 |
| Sep 9, 2025 | 19.69 | 20.30 | 19.66 | 19.91 | 19.91 | 3.59% | 8,163,700 |
| Sep 8, 2025 | 19.12 | 19.51 | 19.02 | 19.22 | 19.22 | 1.21% | 5,448,944 |
| Sep 5, 2025 | 18.95 | 19.08 | 18.64 | 18.99 | 18.99 | 2.32% | 6,296,431 |
Page 1 of 65