KE Inc. (BEKE)
NYSE: BEKE
· Real-Time Price · USD
18.34
-0.05 (-0.27%)
At close: Aug 15, 2025, 3:59 PM
18.43
0.52%
After-hours: Aug 15, 2025, 07:56 PM EDT
BEKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.45 | 18.61 | 18.18 | 18.39 | 18.39 | 0.05% | 3,625,511 |
| Aug 13, 2025 | 18.19 | 18.57 | 18.19 | 18.38 | 18.38 | 2.57% | 4,840,564 |
| Aug 12, 2025 | 17.62 | 17.95 | 17.51 | 17.92 | 17.92 | 1.13% | 4,166,588 |
| Aug 11, 2025 | 17.66 | 17.92 | 17.52 | 17.72 | 17.72 | 0.91% | 4,482,400 |
| Aug 8, 2025 | 18.00 | 18.03 | 17.56 | 17.56 | 17.56 | -0.23% | 5,725,529 |
| Aug 7, 2025 | 17.81 | 18.02 | 17.55 | 17.60 | 17.60 | 0.46% | 6,522,600 |
| Aug 6, 2025 | 17.69 | 17.75 | 17.26 | 17.52 | 17.52 | -0.23% | 7,875,639 |
| Aug 5, 2025 | 17.79 | 17.84 | 17.46 | 17.56 | 17.56 | -1.73% | 5,929,724 |
| Aug 4, 2025 | 18.30 | 18.39 | 17.72 | 17.87 | 17.87 | -1.81% | 6,863,541 |
| Aug 1, 2025 | 18.00 | 18.27 | 18.00 | 18.20 | 18.20 | -1.19% | 4,616,516 |
| Jul 31, 2025 | 18.10 | 18.61 | 17.93 | 18.42 | 18.42 | -0.91% | 6,175,700 |
| Jul 30, 2025 | 18.76 | 18.79 | 18.53 | 18.59 | 18.59 | -1.85% | 4,454,293 |
| Jul 29, 2025 | 19.10 | 19.33 | 18.90 | 18.94 | 18.94 | -2.37% | 4,735,103 |
| Jul 28, 2025 | 19.61 | 19.86 | 19.36 | 19.40 | 19.40 | -0.56% | 2,776,111 |
| Jul 25, 2025 | 19.53 | 19.64 | 19.32 | 19.51 | 19.51 | -1.22% | 2,869,645 |
| Jul 24, 2025 | 19.97 | 20.23 | 19.68 | 19.75 | 19.75 | 0.87% | 5,243,500 |
| Jul 23, 2025 | 19.68 | 19.68 | 19.43 | 19.58 | 19.58 | 1.29% | 3,474,100 |
| Jul 22, 2025 | 19.16 | 19.38 | 18.95 | 19.33 | 19.33 | 1.52% | 7,102,004 |
| Jul 21, 2025 | 19.13 | 19.28 | 19.00 | 19.04 | 19.04 | 1.33% | 6,227,793 |
| Jul 18, 2025 | 19.00 | 19.14 | 18.77 | 18.79 | 18.79 | -0.37% | 4,176,200 |