• SPX
  • $5,998.26
  • 0.42 %
  • $25.16
  • DJI
  • $43,991.14
  • 0.6 %
  • $261.80
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,282.48
  • 0.07 %
  • $13.02
KE Holdings Inc. (BEKE) Charts

KE Holdings Inc. (BEKE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.99

-$2.52

(-10.7%)

Day's range
$20.76
Day's range
$22.32
  • 5 DAY PERFORMANCE

    -4.98%
  • 1 MONTH PERFORMANCE

    -5.71%
  • 3 MONTH PERFORMANCE

    +49.93%
  • 6 MONTH PERFORMANCE

    +27.44%
  • YEAR-TO-DATE PERFORMANCE

    +29.49%
  • 1 YEAR PERFORMANCE

    +40.97%

KE Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $22.26 $21.07   (-5.35%) $22.32 $20.76 12.98 M $23.82 B
11/07/2024 $23.81 $23.50   (-1.3%) $24.57 $23.26 11.67 M $26.68 B
11/06/2024 $22.09 $22.49   (1.81%) $22.62 $21.71 7.70 M $25.54 B
11/05/2024 $22.53 $22.60   (0.31%) $22.75 $22.23 4.49 M $25.66 B
11/04/2024 $22.13 $22.17   (0.18%) $22.60 $21.97 6.82 M $25.17 B
11/01/2024 $22.10 $22.09   (-0.05%) $22.53 $21.94 8.33 M $25.08 B
10/31/2024 $22.39 $21.93   (-2.05%) $22.91 $21.83 8.93 M $24.90 B
10/30/2024 $21.78 $22.17   (1.79%) $22.61 $21.71 7.40 M $25.17 B
10/29/2024 $22.52 $22.16   (-1.6%) $23.18 $22.09 14.28 M $25.16 B
10/28/2024 $21.19 $22.08   (4.2%) $22.30 $21.15 13.27 M $25.07 B
10/25/2024 $20.90 $20.78   (-0.57%) $21.13 $20.44 6.16 M $23.59 B
10/24/2024 $20.50 $20.43   (-0.34%) $20.63 $20.18 7.58 M $23.20 B
10/23/2024 $20.91 $20.65   (-1.24%) $21.16 $20.51 4.15 M $23.45 B
10/22/2024 $20.58 $20.84   (1.26%) $21.21 $20.56 6.79 M $23.66 B
10/21/2024 $20.59 $20.53   (-0.29%) $20.93 $20.08 8.19 M $23.31 B
10/18/2024 $20.94 $21.10   (0.76%) $21.40 $20.50 13.88 M $23.96 B
10/17/2024 $20.33 $19.47   (-4.23%) $20.35 $18.95 18.20 M $22.11 B
10/16/2024 $21.70 $21.93   (1.06%) $22.42 $21.36 14.85 M $24.90 B
10/15/2024 $21.82 $20.95   (-3.99%) $22.14 $20.88 15.85 M $23.79 B
10/14/2024 $22.47 $22.31   (-0.71%) $23.69 $22.11 14.24 M $25.33 B
10/11/2024 $20.84 $22.41   (7.53%) $22.95 $20.84 13.80 M $25.44 B
10/10/2024 $21.67 $21.56   (-0.51%) $21.88 $20.67 16.55 M $24.48 B
10/09/2024 $21.36 $21.61   (1.17%) $21.72 $20.63 20.92 M $24.54 B
10/08/2024 $21.72 $22.26   (2.49%) $22.72 $21.51 23.64 M $25.27 B
10/07/2024 $25.89 $24.29   (-6.18%) $25.89 $22.96 26.85 M $27.58 B
10/04/2024 $25.20 $25.80   (2.38%) $26.05 $24.88 25.45 M $29.29 B
10/03/2024 $23.27 $25.71   (10.49%) $25.78 $23.18 27.88 M $29.19 B
10/02/2024 $25.74 $24.57   (-4.55%) $26.04 $23.51 65.37 M $27.90 B
10/01/2024 $20.23 $23.38   (15.57%) $23.41 $20.21 38.67 M $26.55 B
09/30/2024 $22.24 $19.91   (-10.48%) $22.85 $19.79 50.84 M $22.61 B
09/27/2024 $20.04 $20.00   (-0.2%) $20.20 $19.43 22.48 M $22.71 B
09/26/2024 $18.90 $19.69   (4.18%) $20.48 $18.81 50.65 M $22.36 B
09/25/2024 $16.08 $16.35   (1.68%) $16.49 $15.63 11.97 M $18.56 B
09/24/2024 $16.80 $16.93   (0.77%) $16.99 $16.30 27.37 M $19.22 B
09/23/2024 $14.59 $15.45   (5.89%) $15.52 $14.55 14.48 M $17.54 B
09/20/2024 $15.04 $14.37   (-4.45%) $15.21 $14.34 9.70 M $16.32 B
09/19/2024 $14.82 $15.22   (2.7%) $15.22 $14.76 11.15 M $17.28 B
09/18/2024 $13.94 $14.04   (0.72%) $14.27 $13.91 5.24 M $15.94 B
09/17/2024 $13.47 $13.78   (2.3%) $13.88 $13.41 5.99 M $15.65 B
09/16/2024 $13.43 $13.36   (-0.52%) $13.51 $13.30 6.32 M $15.17 B
09/13/2024 $13.53 $13.39   (-1.03%) $13.67 $13.28 7.67 M $15.20 B
09/12/2024 $14.11 $13.59   (-3.69%) $14.11 $13.53 6.01 M $15.43 B
09/11/2024 $14.00 $14.11   (0.79%) $14.15 $13.81 4.39 M $16.02 B
09/10/2024 $14.36 $14.20   (-1.11%) $14.40 $14.17 3.11 M $16.12 B
09/09/2024 $14.42 $14.52   (0.69%) $14.58 $14.25 2.30 M $16.49 B
09/06/2024 $14.66 $14.61   (-0.34%) $14.96 $14.55 2.16 M $16.59 B
09/05/2024 $14.90 $14.84   (-0.4%) $15.03 $14.68 2.05 M $16.85 B
09/04/2024 $15.00 $14.72   (-1.87%) $15.05 $14.70 2.46 M $16.71 B
09/03/2024 $14.56 $14.67   (0.76%) $14.77 $14.48 4.76 M $16.66 B
08/30/2024 $15.00 $14.84   (-1.07%) $15.14 $14.81 7.10 M $17.01 B
08/29/2024 $14.18 $14.44   (1.83%) $14.48 $14.16 5.10 M $16.56 B
08/28/2024 $14.34 $13.89   (-3.14%) $14.39 $13.74 5.23 M $15.93 B
08/27/2024 $14.87 $14.53   (-2.29%) $14.93 $14.33 2.79 M $16.66 B
08/26/2024 $14.95 $14.85   (-0.67%) $15.14 $14.78 3.43 M $17.03 B
08/23/2024 $14.94 $15.10   (1.07%) $15.14 $14.82 4.41 M $17.31 B
08/22/2024 $14.76 $14.88   (0.81%) $14.96 $14.69 3.88 M $17.06 B
08/21/2024 $14.56 $14.77   (1.44%) $14.93 $14.40 5.51 M $16.93 B
08/20/2024 $14.94 $14.61   (-2.21%) $14.96 $14.41 4.53 M $16.75 B
08/19/2024 $14.95 $15.23   (1.87%) $15.25 $14.91 5.19 M $17.46 B
08/16/2024 $15.10 $14.88   (-1.46%) $15.38 $14.80 3.79 M $17.06 B
08/15/2024 $14.95 $15.17   (1.47%) $15.42 $14.92 4.47 M $17.39 B
08/14/2024 $14.53 $14.95   (2.89%) $15.12 $14.53 4.86 M $17.14 B
08/13/2024 $14.60 $14.76   (1.1%) $14.84 $14.45 7.71 M $16.92 B
08/12/2024 $15.70 $14.80   (-5.73%) $15.83 $14.50 11.04 M $16.97 B
08/09/2024 $13.94 $14.03   (0.65%) $14.06 $13.78 6.15 M $16.09 B
08/08/2024 $13.56 $14.00   (3.24%) $14.03 $13.32 6.66 M $16.05 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.