Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ke Holdings Inc ADR (NY: BEKE )

16.88 -0.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.69 16.93 16.63 16.88 7,344,203 -0.09(-0.53%)
May 28, 2024 17.01 17.08 16.62 16.97 14,144,072 +0.31(+1.86%)
May 24, 2024 16.70 16.80 16.32 16.66 12,640,347 -0.33(-1.94%)
May 23, 2024 18.09 18.17 16.95 16.99 16,704,855 -1.88(-9.96%)
May 22, 2024 18.98 19.25 18.74 18.87 7,047,795 -0.04(-0.21%)
May 21, 2024 18.59 19.17 18.54 18.91 8,114,336 -0.14(-0.73%)
May 20, 2024 19.45 19.45 18.82 19.05 9,474,309 -0.42(-2.16%)
May 17, 2024 20.46 20.48 19.32 19.47 22,333,648 +0.33(+1.72%)
May 16, 2024 18.60 19.20 18.54 19.14 14,084,668 +0.98(+5.40%)
May 15, 2024 18.47 18.63 18.06 18.16 7,895,130 +0.32(+1.79%)
May 14, 2024 17.53 17.86 17.48 17.84 6,357,278 +0.10(+0.56%)
May 13, 2024 17.30 17.83 17.22 17.74 9,642,851 +0.64(+3.74%)
May 10, 2024 17.32 17.48 16.94 17.10 6,622,242 +0.17(+1.00%)
May 09, 2024 17.07 17.57 16.80 16.93 9,642,920 +0.46(+2.79%)
May 08, 2024 16.42 16.65 16.35 16.47 6,528,455 -0.29(-1.73%)
May 07, 2024 16.49 16.99 16.25 16.76 7,463,589 -0.24(-1.41%)
May 06, 2024 17.39 17.42 16.88 17.00 7,469,105 -0.47(-2.69%)
May 03, 2024 16.82 17.50 16.60 17.47 18,601,996 +0.63(+3.74%)
May 02, 2024 15.70 17.00 15.69 16.84 23,361,836 +1.89(+12.64%)
May 01, 2024 15.08 15.10 14.90 14.95 5,538,260 -0.17(-1.12%)
Apr 30, 2024 15.58 15.79 15.07 15.12 11,355,485 -0.23(-1.50%)
Apr 29, 2024 15.37 15.80 15.07 15.35 23,098,806 +0.52(+3.51%)
Apr 26, 2024 14.20 14.90 14.15 14.83 25,877,464 +1.02(+7.39%)
Apr 25, 2024 13.31 13.86 13.28 13.81 8,629,354 +0.08(+0.58%)
Apr 24, 2024 13.76 13.87 13.49 13.73 6,454,235 +0.12(+0.88%)
Apr 23, 2024 13.12 13.69 13.12 13.61 11,144,938 +0.54(+4.13%)
Apr 22, 2024 12.69 13.12 12.58 13.07 8,379,153 +0.49(+3.90%)
Apr 19, 2024 12.71 12.78 12.48 12.58 7,763,207 -0.17(-1.33%)
Apr 18, 2024 13.02 13.10 12.70 12.75 9,604,231 -0.13(-1.01%)
Apr 17, 2024 12.98 13.04 12.82 12.88 3,757,838 -0.02(-0.16%)
Apr 16, 2024 12.83 13.14 12.76 12.90 7,300,238 -0.05(-0.39%)
Apr 15, 2024 13.42 13.58 12.87 12.95 8,667,039 -0.21(-1.60%)
Apr 12, 2024 13.91 13.99 13.14 13.16 10,234,069 -1.02(-7.19%)
Apr 11, 2024 14.50 14.68 14.09 14.18 4,718,343 -0.36(-2.48%)
Apr 10, 2024 14.51 14.80 14.48 14.54 6,126,191 +0.11(+0.76%)
Apr 09, 2024 14.17 14.50 14.16 14.43 9,226,332 +0.19(+1.33%)
Apr 08, 2024 14.07 14.40 14.06 14.24 5,446,646 +0.28(+2.01%)
Apr 05, 2024 13.94 14.04 13.88 13.96 2,876,066 -0.05(-0.36%)
Apr 04, 2024 14.09 14.30 14.01 14.01 3,569,713 +0.03(+0.22%)
Apr 03, 2024 13.80 14.08 13.74 13.98 5,317,522 +0.09(+0.63%)
Apr 02, 2024 13.96 14.10 13.86 13.89 5,894,922 -0.09(-0.63%)
Apr 01, 2024 13.54 14.14 13.52 13.98 7,763,144 +0.59(+4.37%)
Mar 28, 2024 13.46 13.49 13.25 13.39 14,200,258 +0.02(+0.15%)
Mar 27, 2024 13.60 13.66 13.17 13.37 7,698,034 -0.36(-2.63%)
Mar 26, 2024 13.79 13.93 13.66 13.74 8,710,172 +0.13(+0.93%)
Mar 25, 2024 13.48 13.73 13.38 13.61 8,528,869 +0.30(+2.27%)
Mar 22, 2024 13.56 13.63 13.24 13.31 7,646,099 -0.38(-2.78%)
Mar 21, 2024 13.77 14.03 13.69 13.69 6,250,209 -0.22(-1.61%)
Mar 20, 2024 13.77 13.95 13.63 13.91 9,498,361 +0.09(+0.64%)
Mar 19, 2024 13.70 14.05 13.67 13.82 8,999,085 +0.06(+0.43%)
Mar 18, 2024 13.66 13.81 13.43 13.76 9,289,544 +0.08(+0.57%)
Mar 15, 2024 13.77 14.07 13.69 13.69 9,503,581 +0.01(+0.07%)
Mar 14, 2024 14.02 14.37 13.63 13.68 16,949,082 -0.35(-2.50%)
Mar 13, 2024 14.14 14.44 13.97 14.03 15,464,019 -0.12(-0.83%)
Mar 12, 2024 13.65 14.23 13.53 14.14 26,321,442 +1.39(+10.86%)
Mar 11, 2024 12.63 12.99 12.59 12.76 11,149,823 +0.46(+3.73%)
Mar 08, 2024 12.24 12.44 12.14 12.30 11,069,424 +0.02(+0.16%)
Mar 07, 2024 12.34 12.41 12.20 12.28 5,090,939 -0.16(-1.26%)
Mar 06, 2024 12.45 12.69 12.35 12.44 8,213,109 +0.23(+1.92%)
Mar 05, 2024 12.42 12.63 12.19 12.20 10,479,724 -0.27(-2.19%)
Mar 04, 2024 12.93 12.93 12.31 12.48 11,971,602 -0.48(-3.69%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.