KE Inc. (BEKE)
NYSE: BEKE
· Real-Time Price · USD
20.52
0.22 (1.08%)
At close: May 01, 2025, 3:59 PM
20.62
0.49%
After-hours: May 01, 2025, 06:49 PM EDT
KE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 20.57 | 20.57 | 20.74 | 20.74 | 20.12 | 20.12 | 20.30 | 20.30 | n/a | 5,422,219 |
| Apr 29, 2025 | 20.92 | 20.92 | 21.15 | 21.15 | 20.66 | 20.66 | 20.73 | 20.73 | 2.12% | 4,738,938 |
| Apr 28, 2025 | 20.78 | 20.78 | 21.43 | 21.43 | 20.66 | 20.66 | 21.12 | 21.12 | 1.88% | 5,542,618 |
| Apr 25, 2025 | 21.01 | 21.01 | 21.46 | 21.46 | 20.95 | 20.95 | 21.40 | 21.40 | 1.33% | 6,270,645 |
| Apr 24, 2025 | 21.19 | 21.19 | 22.25 | 22.25 | 21.11 | 21.11 | 22.08 | 22.08 | 3.18% | 8,459,040 |
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.