KE Inc. (BEKE)
NYSE: BEKE
· Real-Time Price · USD
18.35
-0.01 (-0.05%)
At close: May 22, 2025, 3:59 PM
18.33
-0.11%
Pre-market: May 23, 2025, 05:08 AM EDT
KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 18.30 | 18.49 | 18.04 | 18.32 | 18.32 | n/a | 5,040,896 |
| May 21, 2025 | 18.71 | 18.96 | 18.32 | 18.36 | 18.36 | 0.22% | 4,305,300 |
| May 20, 2025 | 18.74 | 18.88 | 18.50 | 18.61 | 18.61 | 1.36% | 7,458,000 |
| May 19, 2025 | 19.08 | 19.15 | 18.72 | 19.05 | 19.05 | 2.36% | 6,874,944 |
| May 16, 2025 | 19.10 | 19.40 | 18.90 | 19.23 | 19.23 | 0.94% | 8,160,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.