MetaCap

KE Stock Price History

NYSE: BEKEFinanceReal EstateUSD

17.84+0.75 (+4.39%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BEKE price history at a glance

The price history for KE (BEKE) on this page begins on August 10, 2020, when the stock closed at $33.00; it most recently closed at $17.09 on October 5, 2026. The highest price in this record is $79.40, reached on November 16, 2020; the latest close is 78.5% below that peak. Across the 5 complete calendar years in the table, BEKE finished higher in 2 and lower in 3. Its best year was 2023 (+16.1%) and its worst was 2021 (-67.3%).

Over roughly 6 years the share price changed -48.2%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, BEKE has lost 2.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$79.40
Date of high
Nov 16, 2020
Low since 2020
$7.31
Date of low
Mar 14, 2022
52-week high
$19.88
52-week low
$13.81
IPO year
2020
Last close
$17.84

BEKE returns

1 week

+8.58%

1 month

+5.75%

3 months

+14.58%

6 months

+12.63%

Year to date

+13.20%

1 year

-2.83%

3 years

+12.41%

5 years

-18.98%

BEKE price return, excluding dividends.

BEKE annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.09+6.41%
202516.06-10.93%
202418.03+11.23%
202316.21+16.12%
202213.96-30.62%
202120.12-67.31%
2020*61.54+86.48%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

BEKE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.3017.9417.2517.84+4.39%
17.1717.2116.9017.09+1.00%
16.8316.9616.8016.92+0.95%
16.6016.8916.5216.76+1.58%
16.4316.5516.3716.50+0.43%
16.5716.6416.3716.43-1.26%
16.9116.9416.5816.64-1.25%
17.0517.2416.8216.85+1.51%
16.6716.7316.2016.60-2.06%
16.8017.0116.7316.95+3.80%
16.5016.6716.2816.33-2.16%
16.5916.8116.4316.69+0.60%
16.4316.7016.3616.59+1.28%
16.5316.6616.3016.38-1.15%
16.5216.5816.1216.57+1.78%
16.2516.3616.1816.28+1.75%
16.0716.0715.9216.00+0.19%
16.0816.1515.8615.97-1.48%
16.2516.4116.0616.21-2.93%
16.8016.9216.6516.70-1.36%
17.1517.2016.8916.93+1.44%
16.8016.9616.6516.69-1.07%
17.0317.1116.8316.87-2.32%
17.4017.5017.0917.27-3.63%
18.1218.2217.8517.92+0.06%
17.8017.9917.6517.91-0.17%
17.8518.0217.8517.94+1.13%
17.5717.9217.5317.74+3.20%
17.7217.8717.1817.19-6.17%
18.6218.9018.0918.32+3.33%
17.7717.9317.6917.73-0.78%
18.1418.5117.8717.87-0.78%
17.6318.0917.5018.01+1.69%
18.0618.4717.7117.71-0.23%
17.9418.0116.9617.75+4.47%
17.0417.1816.7316.99-2.24%
17.2717.4117.1217.38+3.02%
16.9917.0116.8416.87+0.12%
16.9416.9916.7416.85-0.94%
16.9517.0316.8517.01+0.29%
17.0117.1616.8216.96-2.64%
17.2917.4717.1417.42+2.71%
17.0417.1416.8816.96-3.91%
17.5017.7317.3517.65+3.58%
17.1717.2116.9717.04+0.71%
16.7016.9616.6716.92+0.18%
17.1417.1416.8016.89-1.46%
17.0117.2116.9517.14-0.87%
17.1817.3117.0217.29+2.01%
16.7716.9616.6516.95-0.24%
16.6717.0016.6116.99+1.92%
16.6516.8616.6216.67+0.12%
16.3416.6716.3016.65+1.59%
16.1616.3916.0716.39+3.15%
15.8816.0315.8415.89-1.18%
16.3016.3516.0516.08+0.12%
16.3716.4016.0516.06-3.08%
16.7916.8316.5516.57-2.36%
17.0017.1416.8216.97-2.47%
17.2317.5017.2117.40-0.34%
17.3717.6817.3317.46+2.52%
16.8417.4216.8117.03+5.78%
16.2416.3516.0816.10+0.19%
15.9916.2515.9916.07+3.21%
15.6215.9115.5315.57+2.10%
15.1015.3415.0315.25+0.07%
15.3415.5315.2415.24+2.56%
14.8515.0114.7514.86-1.07%
15.2115.2714.8515.02-0.46%
15.0615.2414.9615.09+0.27%
14.6015.1214.6015.05+3.58%
14.4214.6414.3814.53-0.14%
14.5014.6814.4514.55+2.03%
13.9414.2713.8114.26-0.28%
14.4814.5614.2514.30-3.38%
14.6714.9114.6714.80-0.74%
14.6214.9614.6214.91-0.60%
14.8415.1314.7315.00+0.60%
15.1715.2114.8914.91-3.93%
15.7115.8215.5015.52-3.72%
16.2916.3716.0716.12-2.72%
16.7016.7916.5516.57-1.89%
16.8016.9816.7216.89+2.99%
16.0116.4316.0116.40+2.50%
15.9016.2315.8816.00+0.19%
16.0916.1315.7215.97-1.18%
15.9516.3615.8616.16+0.50%
16.2216.3616.0016.08-3.25%
16.6916.7816.5616.62-1.71%
16.6916.9616.6016.91-1.86%
17.1817.3817.1117.23+0.29%
16.7817.2816.7017.18+3.49%
16.5016.8316.4916.60+1.47%
16.4616.4716.2616.36-1.56%
16.4816.7716.4516.62+0.73%
16.2716.6516.2716.50+0.61%
16.1116.7816.0116.40-2.90%
17.4517.5016.6616.89-6.53%
18.1118.5717.8218.07-3.47%
18.8019.3018.4618.72+5.17%
17.6017.8317.4117.80-2.04%
18.1718.2617.8218.17-3.66%
19.2819.2818.8518.86-3.73%
18.7919.7718.7219.59+5.78%
19.0419.1518.4318.52-3.49%
18.8319.2718.8319.19+1.70%
18.8019.0818.7818.87+2.50%
18.4518.6318.3818.41-2.02%
18.4918.9418.3318.79+3.64%
17.9518.2717.8318.13+3.84%
17.6817.7417.4017.46+2.34%
17.2017.3717.0217.06-0.41%
16.3517.1316.2717.13+7.06%
16.5116.5215.8016.00+1.33%
15.8015.9215.6015.79-1.50%
15.9116.1015.8616.03-0.93%
15.9016.2215.8716.18+2.41%
15.8215.9215.5915.80-1.19%
16.2316.3115.9415.99-0.93%
16.3316.4016.0316.14-1.82%
16.1916.5016.1016.44+1.23%
16.1916.4416.0016.24+0.50%
16.4416.4616.1216.16-0.49%
16.3816.4316.1616.24-1.58%
16.2116.6416.1816.50+4.36%
15.7315.8515.6015.81-0.19%
15.5615.9615.5015.84+1.47%
15.6215.8315.5415.61-0.13%
15.3615.9015.2015.63+2.90%
15.0415.2114.9215.19+0.66%
14.8515.1514.8115.09+1.89%
14.5915.0214.5914.81-0.20%
14.9715.2614.8214.84-0.87%
14.5814.9914.4014.97-0.27%
15.1015.2914.9715.01-2.02%
15.3715.4715.2615.320.00%
15.3815.6715.2915.32-2.54%
15.6815.8415.6015.72+1.81%
15.3015.6415.2815.44+0.13%
15.4115.7415.1815.42-2.90%
15.8616.0315.8015.88-1.61%
16.0816.2415.9016.14-2.42%
16.8216.8316.4416.54-2.76%
17.0017.5116.8217.01+0.65%
16.5017.5416.5016.90+1.02%
16.7516.9716.6516.73+1.70%
16.7216.9116.3716.45-3.41%
16.8617.2116.8617.03+1.79%
16.5516.9216.4716.73+0.66%
16.2416.6416.2216.62-0.30%
16.3016.7416.3016.67+2.27%
16.4416.5516.1916.30-4.40%
16.5617.0916.5617.05+2.83%
16.5016.6316.1116.58-1.49%
16.2416.8516.1916.83+2.31%
16.3516.5916.3516.45-1.08%
16.9016.9016.3416.63-5.62%
17.7417.8517.4117.62+3.04%
16.8517.2316.8417.10+1.24%
17.2317.3216.8416.89-2.20%
17.0517.3816.9417.27+0.88%
17.0617.2316.9817.12-0.58%
17.2817.3617.1917.22+0.23%
17.5017.6317.0917.18-2.11%
17.5417.6417.3517.55-1.02%
18.4118.5517.4517.73-5.89%
18.8619.0818.5018.84+1.95%
18.5118.7318.3818.48-1.12%
18.7218.9018.5718.69-0.11%
18.3618.7218.2318.71+1.57%
18.3218.7318.3218.42+0.55%
18.6118.8418.1818.32+1.78%
18.1318.2617.7018.00-2.17%
18.4218.7018.3918.40-1.71%
19.0019.1518.5718.72-3.21%
19.8319.8819.1219.34+3.42%
18.4618.8818.4418.70+4.12%
18.1018.1317.9017.96-1.10%
18.2018.2218.0118.16-0.33%
18.2318.3618.1918.22+0.11%
18.2718.4018.1318.20+0.17%
18.0318.3917.9818.17+3.18%
18.0018.2517.5717.61+1.03%
17.2917.5117.1317.43-0.68%
17.6517.7217.3617.55+1.33%
17.1317.5617.1117.32+1.64%
17.3217.4116.9217.04-3.51%
17.2717.6817.2617.66+3.64%
17.2817.2816.8917.04-1.62%
16.8617.3616.8417.32+2.97%
17.0317.1016.8016.82-3.22%
17.4517.5217.3017.38+1.58%
16.8317.2816.8217.11+6.54%
16.1816.3515.2616.06+1.90%
15.8215.9315.7415.76-0.51%
16.2216.2315.8315.84-1.68%
16.1016.2316.0416.11-0.68%
16.1216.2616.0816.22+1.12%
16.1016.2116.0116.04+0.56%
16.2216.2215.8315.95-1.18%
16.0216.2816.0016.14+0.88%
16.0016.1115.9416.00-0.81%
16.2116.3416.0116.13-1.47%
16.4316.7316.2916.37-0.61%
16.5016.5816.3516.47-0.78%
17.0317.0316.4916.60-3.94%
17.3717.4717.2117.28-1.37%
17.5717.6617.4417.52+2.94%
16.9817.1516.9117.02+3.65%
16.3516.5016.1416.42-3.86%
17.1917.3217.0717.08-0.58%
17.0417.3017.0017.18+2.26%
16.6516.9116.6316.80+1.02%
16.5916.7416.5016.63-0.60%
16.6016.7316.4716.73+0.48%
17.1217.2116.5416.65-3.37%
17.2417.4417.1517.23+0.12%
17.3517.5317.0917.21-1.15%
17.1817.5517.1817.41+0.52%
17.3117.3517.1017.32-1.03%
17.1217.6817.0517.50+2.82%
17.3117.5517.0017.02+1.31%
16.6316.9616.6016.80+1.02%
16.4016.6616.3516.63-0.24%
16.7216.9816.5516.67-1.07%
16.8417.1616.7516.85+0.60%
16.9417.2316.5116.75+0.42%
16.6516.7416.3516.68+1.65%
16.4616.8816.2416.41+1.74%
16.2616.4215.7116.13+3.40%
15.6615.6615.3915.60-1.27%
16.1416.2915.7915.80-0.38%
16.1016.2915.8415.86-2.22%
16.3816.4915.9516.22-3.74%
16.8417.1116.6916.85-1.17%
17.0017.1016.7817.05-0.87%
17.2817.5017.0717.20-3.15%
18.0218.0417.6817.76-1.06%
17.7618.0317.5617.95-0.22%
18.1618.4317.9317.99+0.78%
18.3118.4017.7117.85-3.09%
18.4518.5618.3118.42-0.16%
18.3318.6418.1918.45-0.22%
18.3118.6318.2318.49-1.33%
18.3918.7518.2018.74+2.57%
17.9518.3617.9018.27-0.05%
18.3418.5218.0518.28-0.27%
18.5618.7018.2518.33+0.66%
17.9618.3817.8018.21+1.11%
18.0318.5017.7518.01+2.04%
18.5418.7417.5017.65-3.87%
18.5418.6018.3218.36—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEKE chart for longer ranges.