Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ke Holdings Inc ADR (NY: BEKE )

15.67 -0.25 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	48.36	50.74	47.53	49.50	13,420,130	+1.49(+3.10%)
Aug 28, 2020	46.89	48.14	45.38	48.01	2,511,416	+2.75(+6.08%)
Aug 27, 2020	47.70	48.02	44.42	45.26	2,705,514	-2.77(-5.77%)
Aug 26, 2020	48.71	51.30	46.47	48.03	3,572,876	-1.38(-2.79%)
Aug 25, 2020	44.80	50.79	44.56	49.41	6,006,672	+4.96(+11.16%)
Aug 24, 2020	41.00	44.59	40.85	44.45	5,254,582	+4.04(+10.01%)
Aug 21, 2020	38.67	41.31	38.60	40.41	3,590,772	+1.08(+2.75%)
Aug 20, 2020	42.61	43.60	38.66	39.33	7,089,363	-1.56(-3.82%)
Aug 19, 2020	39.09	46.42	38.51	40.89	14,065,149	+1.80(+4.62%)
Aug 18, 2020	38.73	41.50	36.78	39.09	8,248,222	+1.72(+4.60%)
Aug 17, 2020	32.28	37.64	32.23	37.37	9,122,412	+5.52(+17.33%)
Aug 14, 2020	32.63	34.70	31.37	31.85	11,037,157	-4.29(-11.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ke Holdings Inc ADR (NY: BEKE )

Historical Prices