KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares) NYSE:BEKE Historical Prices

Below are the 612 trading days of historical prices for BEKE.

# Exchange Symbol Date Open High Low Close
612 NYSE BEKE Wed, Jan 18, 2023 19.30 19.30 18.81 18.94
611 NYSE BEKE Tue, Jan 17, 2023 19.22 19.58 18.99 19.35
610 NYSE BEKE Fri, Jan 13, 2023 19.13 19.79 18.70 19.66
609 NYSE BEKE Thu, Jan 12, 2023 18.22 18.87 18.01 18.83
608 NYSE BEKE Wed, Jan 11, 2023 18.20 18.44 17.74 18.17
607 NYSE BEKE Tue, Jan 10, 2023 18.04 18.35 17.67 18.17
606 NYSE BEKE Mon, Jan 9, 2023 18.20 18.37 17.79 17.91
605 NYSE BEKE Fri, Jan 6, 2023 17.10 17.90 17.08 17.80
604 NYSE BEKE Thu, Jan 5, 2023 16.00 18.00 15.83 17.52
603 NYSE BEKE Wed, Jan 4, 2023 15.94 16.38 15.53 16.26
602 NYSE BEKE Tue, Jan 3, 2023 14.37 15.06 14.37 14.81
601 NYSE BEKE Fri, Dec 30, 2022 13.58 14.03 13.49 13.96
600 NYSE BEKE Thu, Dec 29, 2022 14.13 14.37 13.95 14.25
599 NYSE BEKE Wed, Dec 28, 2022 14.67 14.83 14.06 14.27
598 NYSE BEKE Tue, Dec 27, 2022 14.32 14.88 14.12 14.83
597 NYSE BEKE Fri, Dec 23, 2022 14.90 15.01 14.01 14.09
596 NYSE BEKE Thu, Dec 22, 2022 15.26 15.33 14.78 14.89
595 NYSE BEKE Wed, Dec 21, 2022 14.73 15.18 14.62 14.82
594 NYSE BEKE Tue, Dec 20, 2022 14.00 14.87 14.00 14.63
593 NYSE BEKE Mon, Dec 19, 2022 14.45 14.82 14.41 14.61
592 NYSE BEKE Fri, Dec 16, 2022 14.50 15.11 14.40 14.46
591 NYSE BEKE Thu, Dec 15, 2022 15.03 15.09 14.24 14.29
590 NYSE BEKE Wed, Dec 14, 2022 14.38 14.61 13.94 14.40
589 NYSE BEKE Tue, Dec 13, 2022 15.20 15.42 14.44 14.62
588 NYSE BEKE Mon, Dec 12, 2022 14.60 15.01 14.36 14.69
587 NYSE BEKE Fri, Dec 9, 2022 16.01 16.28 15.36 15.39
586 NYSE BEKE Thu, Dec 8, 2022 16.50 16.75 15.76 15.95
585 NYSE BEKE Wed, Dec 7, 2022 15.86 16.57 15.60 16.00
584 NYSE BEKE Tue, Dec 6, 2022 16.61 17.26 15.58 17.03
583 NYSE BEKE Mon, Dec 5, 2022 18.43 18.44 15.98 16.43
582 NYSE BEKE Fri, Dec 2, 2022 16.72 18.04 16.64 17.61
581 NYSE BEKE Thu, Dec 1, 2022 16.40 17.23 16.34 16.70
580 NYSE BEKE Wed, Nov 30, 2022 16.00 16.95 14.81 16.92
579 NYSE BEKE Tue, Nov 29, 2022 15.59 15.99 14.99 15.11
578 NYSE BEKE Mon, Nov 28, 2022 15.50 15.50 14.55 14.69
577 NYSE BEKE Fri, Nov 25, 2022 14.93 14.97 14.24 14.29
576 NYSE BEKE Wed, Nov 23, 2022 14.64 15.02 14.43 14.85
575 NYSE BEKE Tue, Nov 22, 2022 14.15 14.18 13.60 14.07
574 NYSE BEKE Mon, Nov 21, 2022 14.41 14.89 14.03 14.71
573 NYSE BEKE Fri, Nov 18, 2022 15.26 15.38 14.55 14.81
572 NYSE BEKE Thu, Nov 17, 2022 14.38 16.14 14.34 15.54
571 NYSE BEKE Wed, Nov 16, 2022 14.20 14.87 14.04 14.84
570 NYSE BEKE Tue, Nov 15, 2022 15.29 15.68 14.72 14.93
569 NYSE BEKE Mon, Nov 14, 2022 15.10 15.31 13.96 14.00
568 NYSE BEKE Fri, Nov 11, 2022 13.38 13.90 12.91 13.53
567 NYSE BEKE Thu, Nov 10, 2022 11.09 11.45 10.91 11.34
566 NYSE BEKE Wed, Nov 9, 2022 11.04 11.04 10.14 10.41
565 NYSE BEKE Tue, Nov 8, 2022 11.31 11.42 10.59 11.37
564 NYSE BEKE Mon, Nov 7, 2022 11.86 12.15 11.17 11.53
563 NYSE BEKE Fri, Nov 4, 2022 11.71 12.14 11.41 11.68
562 NYSE BEKE Thu, Nov 3, 2022 10.40 11.21 10.05 10.78
561 NYSE BEKE Wed, Nov 2, 2022 10.67 11.30 10.57 10.92
560 NYSE BEKE Tue, Nov 1, 2022 10.82 11.06 10.40 10.61
559 NYSE BEKE Mon, Oct 31, 2022 9.83 10.42 9.81 10.18
558 NYSE BEKE Fri, Oct 28, 2022 10.25 10.36 9.09 10.30
557 NYSE BEKE Thu, Oct 27, 2022 10.62 11.21 10.27 11.11
556 NYSE BEKE Wed, Oct 26, 2022 10.29 11.28 10.22 11.08
555 NYSE BEKE Tue, Oct 25, 2022 10.00 10.73 9.92 10.37
554 NYSE BEKE Mon, Oct 24, 2022 9.97 10.19 9.23 9.77
553 NYSE BEKE Fri, Oct 21, 2022 11.30 11.75 11.17 11.65
552 NYSE BEKE Thu, Oct 20, 2022 11.37 12.20 11.19 11.54
551 NYSE BEKE Wed, Oct 19, 2022 11.78 11.80 10.44 11.20
550 NYSE BEKE Tue, Oct 18, 2022 13.11 13.21 12.06 12.18
549 NYSE BEKE Mon, Oct 17, 2022 12.80 13.28 12.65 12.68
548 NYSE BEKE Fri, Oct 14, 2022 13.72 13.80 12.26 12.28
547 NYSE BEKE Thu, Oct 13, 2022 13.21 13.55 12.86 13.05
546 NYSE BEKE Wed, Oct 12, 2022 14.14 14.54 13.92 14.01
545 NYSE BEKE Tue, Oct 11, 2022 14.50 14.57 13.47 14.14
544 NYSE BEKE Mon, Oct 10, 2022 15.85 15.86 14.72 14.80
543 NYSE BEKE Fri, Oct 7, 2022 17.10 17.25 16.19 16.36
542 NYSE BEKE Thu, Oct 6, 2022 17.99 18.39 17.03 17.15
541 NYSE BEKE Wed, Oct 5, 2022 17.58 18.04 17.50 17.82
540 NYSE BEKE Tue, Oct 4, 2022 17.65 18.32 17.41 18.00
539 NYSE BEKE Mon, Oct 3, 2022 17.60 17.68 17.08 17.12
538 NYSE BEKE Fri, Sep 30, 2022 16.95 17.81 16.17 17.52
537 NYSE BEKE Thu, Sep 29, 2022 16.31 16.78 15.90 16.26
536 NYSE BEKE Wed, Sep 28, 2022 16.19 16.97 15.91 16.91
535 NYSE BEKE Tue, Sep 27, 2022 16.93 17.46 16.53 16.59
534 NYSE BEKE Mon, Sep 26, 2022 16.73 16.95 16.43 16.55
533 NYSE BEKE Fri, Sep 23, 2022 16.16 16.36 15.92 16.30
532 NYSE BEKE Thu, Sep 22, 2022 17.11 17.58 16.63 16.76
531 NYSE BEKE Wed, Sep 21, 2022 17.86 17.95 16.57 16.94
530 NYSE BEKE Tue, Sep 20, 2022 17.70 18.30 17.63 18.05
529 NYSE BEKE Mon, Sep 19, 2022 17.42 18.10 17.30 18.09
528 NYSE BEKE Fri, Sep 16, 2022 17.84 17.84 17.21 17.57
527 NYSE BEKE Thu, Sep 15, 2022 18.55 18.85 18.31 18.45
526 NYSE BEKE Wed, Sep 14, 2022 18.30 18.41 17.71 18.26
525 NYSE BEKE Tue, Sep 13, 2022 17.59 18.35 17.59 17.97
524 NYSE BEKE Mon, Sep 12, 2022 18.10 18.31 17.80 18.30
523 NYSE BEKE Fri, Sep 9, 2022 18.32 18.69 17.91 18.03
522 NYSE BEKE Thu, Sep 8, 2022 17.51 17.76 16.99 17.41
521 NYSE BEKE Wed, Sep 7, 2022 17.20 17.92 16.92 17.80
520 NYSE BEKE Tue, Sep 6, 2022 16.60 17.50 16.58 16.83
519 NYSE BEKE Fri, Sep 2, 2022 17.19 17.25 16.30 16.42
518 NYSE BEKE Thu, Sep 1, 2022 16.79 17.50 16.21 17.35
517 NYSE BEKE Wed, Aug 31, 2022 18.30 18.54 17.76 18.04
516 NYSE BEKE Tue, Aug 30, 2022 17.83 18.28 17.52 17.81
515 NYSE BEKE Mon, Aug 29, 2022 18.19 18.57 17.55 17.66
514 NYSE BEKE Fri, Aug 26, 2022 18.32 18.70 17.65 18.20
513 NYSE BEKE Thu, Aug 25, 2022 18.15 18.44 17.03 18.00
512 NYSE BEKE Wed, Aug 24, 2022 16.13 18.24 16.04 17.35
511 NYSE BEKE Tue, Aug 23, 2022 16.04 16.95 15.07 16.83
510 NYSE BEKE Mon, Aug 22, 2022 15.37 16.03 15.33 15.67
509 NYSE BEKE Fri, Aug 19, 2022 15.84 15.87 15.05 15.38
508 NYSE BEKE Thu, Aug 18, 2022 16.25 16.35 15.82 15.98
507 NYSE BEKE Wed, Aug 17, 2022 15.74 16.21 15.68 16.18
506 NYSE BEKE Tue, Aug 16, 2022 16.27 16.72 15.78 15.93
505 NYSE BEKE Mon, Aug 15, 2022 16.07 16.43 15.85 16.19
504 NYSE BEKE Fri, Aug 12, 2022 14.78 16.50 14.73 16.42
503 NYSE BEKE Thu, Aug 11, 2022 14.70 15.74 14.38 15.06
502 NYSE BEKE Wed, Aug 10, 2022 13.86 14.63 13.76 14.34
501 NYSE BEKE Tue, Aug 9, 2022 14.26 14.27 13.83 14.03
500 NYSE BEKE Mon, Aug 8, 2022 14.94 15.41 14.21 14.29
499 NYSE BEKE Fri, Aug 5, 2022 14.81 15.13 14.59 15.05
498 NYSE BEKE Thu, Aug 4, 2022 14.97 15.22 14.77 15.00
497 NYSE BEKE Wed, Aug 3, 2022 13.60 14.70 13.47 14.60
496 NYSE BEKE Tue, Aug 2, 2022 13.29 14.29 13.23 13.82
495 NYSE BEKE Mon, Aug 1, 2022 13.99 14.18 13.39 13.74
494 NYSE BEKE Fri, Jul 29, 2022 14.00 14.29 13.47 14.11
493 NYSE BEKE Thu, Jul 28, 2022 14.76 15.00 14.31 14.81
492 NYSE BEKE Wed, Jul 27, 2022 14.90 15.13 14.36 14.89
491 NYSE BEKE Tue, Jul 26, 2022 15.36 15.80 14.68 14.84
490 NYSE BEKE Mon, Jul 25, 2022 14.25 15.05 14.03 15.00
489 NYSE BEKE Fri, Jul 22, 2022 14.40 14.40 13.45 13.96
488 NYSE BEKE Thu, Jul 21, 2022 15.19 15.49 14.05 14.40
487 NYSE BEKE Wed, Jul 20, 2022 15.66 15.92 14.69 15.05
486 NYSE BEKE Tue, Jul 19, 2022 14.89 15.84 14.74 15.71
485 NYSE BEKE Mon, Jul 18, 2022 14.50 15.27 14.47 14.94
484 NYSE BEKE Fri, Jul 15, 2022 13.50 14.04 13.07 13.97
483 NYSE BEKE Thu, Jul 14, 2022 14.71 14.95 14.10 14.13
482 NYSE BEKE Wed, Jul 13, 2022 14.50 15.59 14.08 15.07
481 NYSE BEKE Tue, Jul 12, 2022 15.13 15.50 14.92 15.06
480 NYSE BEKE Mon, Jul 11, 2022 15.65 15.71 14.89 15.10
479 NYSE BEKE Fri, Jul 8, 2022 16.55 16.76 16.25 16.71
478 NYSE BEKE Thu, Jul 7, 2022 16.51 16.95 16.24 16.87
477 NYSE BEKE Wed, Jul 6, 2022 17.30 17.37 15.60 15.97
476 NYSE BEKE Tue, Jul 5, 2022 17.73 17.82 17.14 17.76
475 NYSE BEKE Fri, Jul 1, 2022 17.82 18.42 17.60 17.95
474 NYSE BEKE Thu, Jun 30, 2022 17.40 17.95 16.94 17.95
473 NYSE BEKE Wed, Jun 29, 2022 17.82 18.04 17.33 17.76
472 NYSE BEKE Tue, Jun 28, 2022 18.03 18.11 17.39 17.76
471 NYSE BEKE Mon, Jun 27, 2022 19.16 19.35 17.97 18.01
470 NYSE BEKE Fri, Jun 24, 2022 18.13 19.13 17.88 18.82
469 NYSE BEKE Thu, Jun 23, 2022 17.58 17.66 16.92 17.48
468 NYSE BEKE Wed, Jun 22, 2022 16.63 17.76 16.08 16.47
467 NYSE BEKE Tue, Jun 21, 2022 17.22 17.99 16.96 17.14
466 NYSE BEKE Fri, Jun 17, 2022 15.78 16.62 15.16 15.88
465 NYSE BEKE Thu, Jun 16, 2022 14.85 15.62 14.47 14.89
464 NYSE BEKE Wed, Jun 15, 2022 15.02 15.87 14.76 15.61
463 NYSE BEKE Tue, Jun 14, 2022 14.89 15.44 14.24 15.27
462 NYSE BEKE Mon, Jun 13, 2022 13.88 14.50 13.17 14.41
461 NYSE BEKE Fri, Jun 10, 2022 15.65 16.33 14.22 14.50
460 NYSE BEKE Thu, Jun 9, 2022 15.34 15.51 14.76 15.33
459 NYSE BEKE Wed, Jun 8, 2022 15.15 16.64 15.07 16.46
458 NYSE BEKE Tue, Jun 7, 2022 14.57 15.09 14.51 15.00
457 NYSE BEKE Mon, Jun 6, 2022 15.62 16.00 14.30 14.61
456 NYSE BEKE Fri, Jun 3, 2022 14.01 14.58 13.72 14.30
455 NYSE BEKE Thu, Jun 2, 2022 12.75 14.99 12.72 14.70
454 NYSE BEKE Wed, Jun 1, 2022 12.86 13.01 12.38 12.67
453 NYSE BEKE Tue, May 31, 2022 12.55 13.50 12.35 13.40
452 NYSE BEKE Fri, May 27, 2022 11.64 11.66 10.92 11.49
451 NYSE BEKE Thu, May 26, 2022 11.00 11.79 10.90 11.73
450 NYSE BEKE Wed, May 25, 2022 11.25 11.50 11.00 11.18
449 NYSE BEKE Tue, May 24, 2022 11.46 11.67 10.81 11.15
448 NYSE BEKE Mon, May 23, 2022 12.09 12.20 11.74 11.86
447 NYSE BEKE Fri, May 20, 2022 12.98 13.53 11.77 12.07
446 NYSE BEKE Thu, May 19, 2022 12.92 13.30 12.12 12.34
445 NYSE BEKE Wed, May 18, 2022 12.25 13.07 12.17 12.66
444 NYSE BEKE Tue, May 17, 2022 13.00 13.48 12.22 12.35
443 NYSE BEKE Mon, May 16, 2022 12.69 12.88 12.11 12.15
442 NYSE BEKE Fri, May 13, 2022 12.08 12.83 12.08 12.53
441 NYSE BEKE Thu, May 12, 2022 11.32 12.06 10.94 11.80
440 NYSE BEKE Wed, May 11, 2022 12.05 12.42 11.50 11.50
439 NYSE BEKE Tue, May 10, 2022 11.99 12.39 11.40 11.83
438 NYSE BEKE Mon, May 9, 2022 12.04 12.08 10.60 11.37
437 NYSE BEKE Fri, May 6, 2022 13.01 13.01 12.08 12.27
436 NYSE BEKE Thu, May 5, 2022 14.01 14.07 12.83 13.23
435 NYSE BEKE Wed, May 4, 2022 14.00 14.55 13.24 14.41
434 NYSE BEKE Tue, May 3, 2022 14.49 15.07 14.28 14.49
433 NYSE BEKE Mon, May 2, 2022 14.01 14.73 13.99 14.51
432 NYSE BEKE Fri, Apr 29, 2022 14.92 15.31 14.14 14.18
431 NYSE BEKE Thu, Apr 28, 2022 13.11 13.31 12.38 13.31
430 NYSE BEKE Wed, Apr 27, 2022 13.06 13.90 12.75 13.24
429 NYSE BEKE Tue, Apr 26, 2022 12.23 13.07 11.96 12.79
428 NYSE BEKE Mon, Apr 25, 2022 11.78 12.45 11.21 12.34
427 NYSE BEKE Fri, Apr 22, 2022 12.11 13.13 11.99 12.12
426 NYSE BEKE Thu, Apr 21, 2022 12.71 13.13 11.61 11.87
425 NYSE BEKE Wed, Apr 20, 2022 12.90 13.17 12.53 12.87
424 NYSE BEKE Tue, Apr 19, 2022 13.18 13.91 12.86 13.63
423 NYSE BEKE Mon, Apr 18, 2022 13.55 13.60 12.01 13.51
422 NYSE BEKE Thu, Apr 14, 2022 14.53 15.15 13.99 14.04
421 NYSE BEKE Wed, Apr 13, 2022 14.35 14.79 13.99 14.39
420 NYSE BEKE Tue, Apr 12, 2022 14.29 14.57 13.89 13.97
419 NYSE BEKE Mon, Apr 11, 2022 14.62 14.63 13.73 14.19
418 NYSE BEKE Fri, Apr 8, 2022 14.72 15.54 14.61 15.22
417 NYSE BEKE Thu, Apr 7, 2022 15.00 15.20 13.99 14.52
416 NYSE BEKE Wed, Apr 6, 2022 15.28 15.95 14.68 15.64
415 NYSE BEKE Tue, Apr 5, 2022 15.90 15.99 15.01 15.44
414 NYSE BEKE Mon, Apr 4, 2022 15.63 16.55 15.16 16.43
413 NYSE BEKE Fri, Apr 1, 2022 14.06 14.69 13.30 14.01
412 NYSE BEKE Thu, Mar 31, 2022 13.05 13.20 12.31 12.37
411 NYSE BEKE Wed, Mar 30, 2022 13.14 15.05 13.00 13.11
410 NYSE BEKE Tue, Mar 29, 2022 12.74 13.06 12.54 12.82
409 NYSE BEKE Mon, Mar 28, 2022 12.50 12.93 11.73 12.31
408 NYSE BEKE Fri, Mar 25, 2022 12.39 12.68 11.91 12.13
407 NYSE BEKE Thu, Mar 24, 2022 12.79 13.25 12.29 13.19
406 NYSE BEKE Wed, Mar 23, 2022 12.84 14.34 11.80 13.54
405 NYSE BEKE Tue, Mar 22, 2022 13.26 14.10 12.87 13.03
404 NYSE BEKE Mon, Mar 21, 2022 13.33 13.53 11.55 12.15
403 NYSE BEKE Fri, Mar 18, 2022 13.04 15.25 12.71 14.15
402 NYSE BEKE Thu, Mar 17, 2022 13.26 13.63 11.60 12.87
401 NYSE BEKE Wed, Mar 16, 2022 13.00 15.30 12.54 14.89
400 NYSE BEKE Tue, Mar 15, 2022 8.19 10.17 8.11 9.06
399 NYSE BEKE Mon, Mar 14, 2022 8.58 10.78 7.31 9.00
398 NYSE BEKE Fri, Mar 11, 2022 11.77 11.99 9.77 10.04
397 NYSE BEKE Thu, Mar 10, 2022 11.45 12.61 10.86 11.00
396 NYSE BEKE Wed, Mar 9, 2022 13.90 14.99 13.85 14.46
395 NYSE BEKE Tue, Mar 8, 2022 14.01 14.55 13.16 13.42
394 NYSE BEKE Mon, Mar 7, 2022 14.28 15.05 13.76 13.76
393 NYSE BEKE Fri, Mar 4, 2022 17.10 17.15 14.26 14.50
392 NYSE BEKE Thu, Mar 3, 2022 18.33 18.84 17.22 17.31
391 NYSE BEKE Wed, Mar 2, 2022 20.05 20.07 17.65 18.12
390 NYSE BEKE Tue, Mar 1, 2022 20.00 20.72 19.78 20.35
389 NYSE BEKE Mon, Feb 28, 2022 18.98 19.84 18.61 19.41
388 NYSE BEKE Fri, Feb 25, 2022 19.39 19.79 18.43 19.39
387 NYSE BEKE Thu, Feb 24, 2022 18.36 19.58 18.24 19.58
386 NYSE BEKE Wed, Feb 23, 2022 20.44 20.96 19.16 19.24
385 NYSE BEKE Tue, Feb 22, 2022 19.84 20.66 19.55 19.90
384 NYSE BEKE Fri, Feb 18, 2022 21.34 21.44 19.41 20.12
383 NYSE BEKE Thu, Feb 17, 2022 20.79 21.80 20.31 20.77
382 NYSE BEKE Wed, Feb 16, 2022 20.50 20.82 19.94 20.53
381 NYSE BEKE Tue, Feb 15, 2022 20.01 20.36 19.67 20.27
380 NYSE BEKE Mon, Feb 14, 2022 20.14 20.84 19.81 19.89
379 NYSE BEKE Fri, Feb 11, 2022 21.89 22.65 20.87 21.12
378 NYSE BEKE Thu, Feb 10, 2022 22.00 23.28 21.20 22.50
377 NYSE BEKE Wed, Feb 9, 2022 20.06 21.50 20.06 21.12
376 NYSE BEKE Tue, Feb 8, 2022 19.02 20.05 18.84 19.18
375 NYSE BEKE Mon, Feb 7, 2022 19.85 20.47 19.01 19.11
374 NYSE BEKE Fri, Feb 4, 2022 19.88 20.09 19.09 20.00
373 NYSE BEKE Thu, Feb 3, 2022 20.11 20.14 19.28 19.67
372 NYSE BEKE Wed, Feb 2, 2022 21.92 21.97 20.10 20.52
371 NYSE BEKE Tue, Feb 1, 2022 21.84 21.98 20.75 21.84
370 NYSE BEKE Mon, Jan 31, 2022 20.00 22.15 19.80 21.79
369 NYSE BEKE Fri, Jan 28, 2022 18.44 18.94 17.96 18.93
368 NYSE BEKE Thu, Jan 27, 2022 19.14 19.75 18.37 18.53
367 NYSE BEKE Wed, Jan 26, 2022 21.00 21.24 19.00 19.14
366 NYSE BEKE Tue, Jan 25, 2022 20.48 21.47 19.82 20.48
365 NYSE BEKE Mon, Jan 24, 2022 21.28 21.28 19.88 21.07
364 NYSE BEKE Fri, Jan 21, 2022 22.51 22.92 21.23 21.74
363 NYSE BEKE Thu, Jan 20, 2022 24.00 24.85 22.79 22.86
362 NYSE BEKE Wed, Jan 19, 2022 23.60 23.85 21.51 22.71
361 NYSE BEKE Tue, Jan 18, 2022 20.74 22.74 20.69 22.03
360 NYSE BEKE Fri, Jan 14, 2022 20.91 21.18 20.23 21.00
359 NYSE BEKE Thu, Jan 13, 2022 21.71 22.01 20.94 21.09
358 NYSE BEKE Wed, Jan 12, 2022 22.35 23.52 21.53 22.78
357 NYSE BEKE Tue, Jan 11, 2022 21.22 23.11 20.81 22.95
356 NYSE BEKE Mon, Jan 10, 2022 21.30 21.60 19.91 21.24
355 NYSE BEKE Fri, Jan 7, 2022 19.42 21.06 19.42 20.87
354 NYSE BEKE Thu, Jan 6, 2022 17.56 19.27 17.22 18.93
353 NYSE BEKE Wed, Jan 5, 2022 17.50 18.00 17.02 17.09
352 NYSE BEKE Tue, Jan 4, 2022 19.46 19.75 17.20 17.60
351 NYSE BEKE Mon, Jan 3, 2022 19.92 19.99 18.98 19.72
350 NYSE BEKE Fri, Dec 31, 2021 19.88 20.72 19.71 20.12
349 NYSE BEKE Thu, Dec 30, 2021 18.31 20.48 18.13 20.19
348 NYSE BEKE Wed, Dec 29, 2021 19.37 19.37 17.81 17.95
347 NYSE BEKE Tue, Dec 28, 2021 19.66 20.30 19.41 19.77
346 NYSE BEKE Mon, Dec 27, 2021 19.06 20.42 18.97 19.58
345 NYSE BEKE Thu, Dec 23, 2021 19.11 19.12 18.17 19.00
344 NYSE BEKE Wed, Dec 22, 2021 18.69 19.38 18.25 19.35
343 NYSE BEKE Tue, Dec 21, 2021 18.00 19.36 17.98 19.35
342 NYSE BEKE Mon, Dec 20, 2021 18.65 18.82 17.21 17.31
341 NYSE BEKE Fri, Dec 17, 2021 17.88 19.47 16.60 19.36
340 NYSE BEKE Thu, Dec 16, 2021 17.96 21.33 17.72 18.31
339 NYSE BEKE Wed, Dec 15, 2021 19.02 19.16 17.97 18.68
338 NYSE BEKE Tue, Dec 14, 2021 18.35 19.99 17.86 19.13
337 NYSE BEKE Mon, Dec 13, 2021 21.75 21.93 18.67 18.73
336 NYSE BEKE Fri, Dec 10, 2021 22.45 22.77 21.72 22.11
335 NYSE BEKE Thu, Dec 9, 2021 21.69 22.95 21.49 22.45
334 NYSE BEKE Wed, Dec 8, 2021 20.07 22.49 19.69 22.15
333 NYSE BEKE Tue, Dec 7, 2021 21.00 21.60 19.68 19.92
332 NYSE BEKE Mon, Dec 6, 2021 19.00 20.16 18.46 19.65
331 NYSE BEKE Fri, Dec 3, 2021 18.50 18.56 17.26 17.96
330 NYSE BEKE Thu, Dec 2, 2021 19.98 20.52 17.87 18.48
329 NYSE BEKE Wed, Dec 1, 2021 20.60 20.87 19.80 19.84
328 NYSE BEKE Tue, Nov 30, 2021 21.03 21.05 19.77 20.01
327 NYSE BEKE Mon, Nov 29, 2021 21.12 21.63 20.53 21.24
326 NYSE BEKE Fri, Nov 26, 2021 21.31 21.49 20.50 20.98
325 NYSE BEKE Wed, Nov 24, 2021 21.29 22.49 21.02 22.18
324 NYSE BEKE Tue, Nov 23, 2021 23.16 23.25 20.65 21.30
323 NYSE BEKE Mon, Nov 22, 2021 23.23 23.88 22.95 23.15
322 NYSE BEKE Fri, Nov 19, 2021 23.35 24.27 23.18 23.81
321 NYSE BEKE Thu, Nov 18, 2021 22.17 22.85 21.81 22.77
320 NYSE BEKE Wed, Nov 17, 2021 24.23 24.32 22.04 22.31
319 NYSE BEKE Tue, Nov 16, 2021 24.05 25.08 23.81 24.24
318 NYSE BEKE Mon, Nov 15, 2021 22.26 24.02 22.26 23.12
317 NYSE BEKE Fri, Nov 12, 2021 21.98 22.78 21.90 22.61
316 NYSE BEKE Thu, Nov 11, 2021 23.81 24.85 22.90 23.34
315 NYSE BEKE Wed, Nov 10, 2021 21.86 23.00 21.43 22.26
314 NYSE BEKE Tue, Nov 9, 2021 18.70 21.16 18.70 19.79
313 NYSE BEKE Mon, Nov 8, 2021 18.04 18.28 17.63 17.92
312 NYSE BEKE Fri, Nov 5, 2021 17.84 18.19 17.56 18.03
311 NYSE BEKE Thu, Nov 4, 2021 19.02 19.25 17.59 18.37
310 NYSE BEKE Wed, Nov 3, 2021 19.20 19.20 18.61 18.95
309 NYSE BEKE Tue, Nov 2, 2021 19.06 19.11 18.45 18.67
308 NYSE BEKE Mon, Nov 1, 2021 18.50 19.76 18.23 19.66
307 NYSE BEKE Fri, Oct 29, 2021 19.27 19.37 18.22 18.22
306 NYSE BEKE Thu, Oct 28, 2021 20.00 20.05 19.44 19.65
305 NYSE BEKE Wed, Oct 27, 2021 20.90 22.14 19.79 20.35
304 NYSE BEKE Tue, Oct 26, 2021 23.13 23.13 20.78 20.80
303 NYSE BEKE Mon, Oct 25, 2021 23.86 24.22 22.90 23.95
302 NYSE BEKE Fri, Oct 22, 2021 25.55 25.98 24.60 24.98
301 NYSE BEKE Thu, Oct 21, 2021 23.50 25.90 23.43 25.06
300 NYSE BEKE Wed, Oct 20, 2021 22.47 23.44 22.20 23.20
299 NYSE BEKE Tue, Oct 19, 2021 21.70 22.12 20.60 21.89
298 NYSE BEKE Mon, Oct 18, 2021 21.53 22.10 21.43 21.76
297 NYSE BEKE Fri, Oct 15, 2021 21.40 22.04 20.97 22.02
296 NYSE BEKE Thu, Oct 14, 2021 21.26 21.85 20.68 20.89
295 NYSE BEKE Wed, Oct 13, 2021 20.89 22.20 20.52 22.09
294 NYSE BEKE Tue, Oct 12, 2021 20.23 21.07 19.96 20.60
293 NYSE BEKE Mon, Oct 11, 2021 20.10 21.18 19.95 20.52
292 NYSE BEKE Fri, Oct 8, 2021 18.84 20.05 18.84 19.40
291 NYSE BEKE Thu, Oct 7, 2021 18.88 19.67 18.45 19.15
290 NYSE BEKE Wed, Oct 6, 2021 17.65 18.04 17.42 17.80
289 NYSE BEKE Tue, Oct 5, 2021 17.60 18.20 17.55 17.88
288 NYSE BEKE Mon, Oct 4, 2021 18.01 18.23 17.49 17.85
287 NYSE BEKE Fri, Oct 1, 2021 18.80 19.36 17.82 18.62
286 NYSE BEKE Thu, Sep 30, 2021 18.13 18.96 17.91 18.26
285 NYSE BEKE Wed, Sep 29, 2021 17.48 19.36 17.48 17.66
284 NYSE BEKE Tue, Sep 28, 2021 17.56 17.62 17.07 17.48
283 NYSE BEKE Mon, Sep 27, 2021 16.75 17.70 15.82 17.62
282 NYSE BEKE Fri, Sep 24, 2021 16.77 16.85 16.10 16.53
281 NYSE BEKE Thu, Sep 23, 2021 17.20 17.43 16.57 17.32
280 NYSE BEKE Wed, Sep 22, 2021 17.21 18.12 17.10 17.60
279 NYSE BEKE Tue, Sep 21, 2021 15.79 16.80 15.50 16.68
278 NYSE BEKE Mon, Sep 20, 2021 16.04 16.28 15.15 15.64
277 NYSE BEKE Fri, Sep 17, 2021 17.18 17.44 16.34 17.08
276 NYSE BEKE Thu, Sep 16, 2021 16.58 16.63 16.12 16.25
275 NYSE BEKE Wed, Sep 15, 2021 17.01 17.32 16.50 16.99
274 NYSE BEKE Tue, Sep 14, 2021 18.77 18.90 17.25 17.44
273 NYSE BEKE Mon, Sep 13, 2021 18.61 19.39 18.32 19.02
272 NYSE BEKE Fri, Sep 10, 2021 20.41 20.62 18.76 18.98
271 NYSE BEKE Thu, Sep 9, 2021 19.86 20.52 19.24 20.32
270 NYSE BEKE Wed, Sep 8, 2021 21.84 22.02 20.31 20.51
269 NYSE BEKE Tue, Sep 7, 2021 20.00 22.38 19.89 22.00
268 NYSE BEKE Fri, Sep 3, 2021 20.30 20.30 18.72 18.98
267 NYSE BEKE Thu, Sep 2, 2021 20.53 21.18 20.37 20.52
266 NYSE BEKE Wed, Sep 1, 2021 18.25 20.75 17.74 20.52
265 NYSE BEKE Tue, Aug 31, 2021 18.75 19.55 17.94 18.09
264 NYSE BEKE Mon, Aug 30, 2021 18.83 19.18 17.29 18.45
263 NYSE BEKE Fri, Aug 27, 2021 19.73 20.35 19.22 19.88
262 NYSE BEKE Thu, Aug 26, 2021 18.80 20.87 18.76 20.05
261 NYSE BEKE Wed, Aug 25, 2021 18.32 19.04 18.01 18.96
260 NYSE BEKE Tue, Aug 24, 2021 17.63 19.49 17.60 19.22
259 NYSE BEKE Mon, Aug 23, 2021 16.12 16.64 15.35 16.59
258 NYSE BEKE Fri, Aug 20, 2021 17.76 17.98 15.82 16.11
257 NYSE BEKE Thu, Aug 19, 2021 18.55 18.55 16.77 17.01
256 NYSE BEKE Wed, Aug 18, 2021 18.93 20.30 18.48 19.98
255 NYSE BEKE Tue, Aug 17, 2021 17.16 18.79 16.85 18.71
254 NYSE BEKE Mon, Aug 16, 2021 17.29 17.85 16.83 17.68
253 NYSE BEKE Fri, Aug 13, 2021 19.16 19.21 17.42 17.80
252 NYSE BEKE Thu, Aug 12, 2021 17.17 20.02 16.63 19.66
251 NYSE BEKE Wed, Aug 11, 2021 21.25 21.29 19.52 19.88
250 NYSE BEKE Tue, Aug 10, 2021 21.57 21.71 20.37 20.96
249 NYSE BEKE Mon, Aug 9, 2021 18.81 21.79 17.98 21.41
248 NYSE BEKE Fri, Aug 6, 2021 20.00 20.00 17.95 18.54
247 NYSE BEKE Thu, Aug 5, 2021 20.50 21.36 18.80 19.81
246 NYSE BEKE Wed, Aug 4, 2021 21.14 21.54 20.50 20.91
245 NYSE BEKE Tue, Aug 3, 2021 22.04 22.16 20.32 21.22
244 NYSE BEKE Mon, Aug 2, 2021 22.02 22.54 21.27 22.20
243 NYSE BEKE Fri, Jul 30, 2021 23.61 23.61 21.76 21.99
242 NYSE BEKE Thu, Jul 29, 2021 27.64 27.85 23.10 23.15
241 NYSE BEKE Wed, Jul 28, 2021 25.60 28.77 25.16 26.81
240 NYSE BEKE Tue, Jul 27, 2021 23.00 25.31 21.50 24.26
239 NYSE BEKE Mon, Jul 26, 2021 27.42 29.66 24.14 24.44
238 NYSE BEKE Fri, Jul 23, 2021 32.67 34.55 26.15 33.80
237 NYSE BEKE Thu, Jul 22, 2021 37.91 38.03 37.29 37.95
236 NYSE BEKE Wed, Jul 21, 2021 38.00 38.19 36.62 37.75
235 NYSE BEKE Tue, Jul 20, 2021 37.55 38.15 36.13 38.00
234 NYSE BEKE Mon, Jul 19, 2021 38.00 38.17 36.53 37.13
233 NYSE BEKE Fri, Jul 16, 2021 38.77 39.11 37.67 38.89
232 NYSE BEKE Thu, Jul 15, 2021 38.83 40.20 38.41 39.00
231 NYSE BEKE Wed, Jul 14, 2021 39.20 40.29 38.65 39.00
230 NYSE BEKE Tue, Jul 13, 2021 38.49 39.88 38.22 39.53
229 NYSE BEKE Mon, Jul 12, 2021 40.77 41.06 37.10 37.79
228 NYSE BEKE Fri, Jul 9, 2021 39.00 40.86 38.95 40.75
227 NYSE BEKE Thu, Jul 8, 2021 36.89 39.54 35.45 38.85
226 NYSE BEKE Wed, Jul 7, 2021 42.14 42.31 37.98 38.83
225 NYSE BEKE Tue, Jul 6, 2021 45.45 45.49 41.90 42.03
224 NYSE BEKE Fri, Jul 2, 2021 47.00 47.33 45.96 46.85
223 NYSE BEKE Thu, Jul 1, 2021 47.80 47.99 46.92 46.95
222 NYSE BEKE Wed, Jun 30, 2021 48.64 48.70 47.41 47.68
221 NYSE BEKE Tue, Jun 29, 2021 48.65 48.80 47.05 48.18
220 NYSE BEKE Mon, Jun 28, 2021 51.28 51.29 48.80 48.95
219 NYSE BEKE Fri, Jun 25, 2021 52.31 52.55 50.74 51.67
218 NYSE BEKE Thu, Jun 24, 2021 51.15 52.03 50.43 52.01
217 NYSE BEKE Wed, Jun 23, 2021 50.10 52.10 50.01 51.05
216 NYSE BEKE Tue, Jun 22, 2021 48.19 50.58 48.15 49.53
215 NYSE BEKE Mon, Jun 21, 2021 49.75 49.86 47.79 48.65
214 NYSE BEKE Fri, Jun 18, 2021 50.74 51.50 49.74 49.74
213 NYSE BEKE Thu, Jun 17, 2021 47.70 50.25 47.70 50.25
212 NYSE BEKE Wed, Jun 16, 2021 47.91 48.47 46.90 47.75
211 NYSE BEKE Tue, Jun 15, 2021 47.39 48.83 47.00 47.66
210 NYSE BEKE Mon, Jun 14, 2021 48.85 48.86 47.04 47.54
209 NYSE BEKE Fri, Jun 11, 2021 47.29 48.63 46.75 48.63
208 NYSE BEKE Thu, Jun 10, 2021 46.82 47.50 46.48 47.14
207 NYSE BEKE Wed, Jun 9, 2021 46.50 47.87 46.12 47.69
206 NYSE BEKE Tue, Jun 8, 2021 45.39 46.50 44.45 46.03
205 NYSE BEKE Mon, Jun 7, 2021 46.25 46.47 44.00 44.58
204 NYSE BEKE Fri, Jun 4, 2021 47.11 47.13 45.76 46.45
203 NYSE BEKE Thu, Jun 3, 2021 49.50 49.50 45.91 46.25
202 NYSE BEKE Wed, Jun 2, 2021 51.49 51.64 49.18 49.84
201 NYSE BEKE Tue, Jun 1, 2021 51.95 54.49 51.46 54.11
200 NYSE BEKE Fri, May 28, 2021 50.41 51.98 49.64 51.89
199 NYSE BEKE Thu, May 27, 2021 51.28 51.71 49.94 50.49
198 NYSE BEKE Wed, May 26, 2021 50.26 53.14 50.15 51.20
197 NYSE BEKE Tue, May 25, 2021 50.32 50.74 48.19 50.55
196 NYSE BEKE Mon, May 24, 2021 50.00 52.56 49.67 52.01
195 NYSE BEKE Fri, May 21, 2021 50.00 50.96 48.88 50.13
194 NYSE BEKE Thu, May 20, 2021 46.55 49.94 45.44 49.85
193 NYSE BEKE Wed, May 19, 2021 49.00 50.68 48.65 50.26
192 NYSE BEKE Tue, May 18, 2021 50.50 50.87 49.63 50.26
191 NYSE BEKE Mon, May 17, 2021 50.23 51.00 48.77 49.89
190 NYSE BEKE Fri, May 14, 2021 47.73 50.15 47.55 50.00
189 NYSE BEKE Thu, May 13, 2021 49.25 49.83 47.10 47.40
188 NYSE BEKE Wed, May 12, 2021 47.89 50.16 47.54 49.53
187 NYSE BEKE Tue, May 11, 2021 45.78 49.00 45.78 48.24
186 NYSE BEKE Mon, May 10, 2021 50.31 50.33 43.25 46.79
185 NYSE BEKE Fri, May 7, 2021 51.35 52.32 50.41 50.90
184 NYSE BEKE Thu, May 6, 2021 49.67 50.51 48.89 50.26
183 NYSE BEKE Wed, May 5, 2021 51.10 50.81 49.35 49.51
182 NYSE BEKE Tue, May 4, 2021 51.29 51.52 49.82 50.50
181 NYSE BEKE Mon, May 3, 2021 52.68 52.99 51.55 51.61
180 NYSE BEKE Fri, Apr 30, 2021 52.03 53.44 51.70 52.05
179 NYSE BEKE Thu, Apr 29, 2021 55.77 55.77 52.45 52.64
178 NYSE BEKE Wed, Apr 28, 2021 55.72 56.69 54.27 54.87
177 NYSE BEKE Tue, Apr 27, 2021 56.15 56.80 55.40 56.00
176 NYSE BEKE Mon, Apr 26, 2021 55.26 56.78 55.11 56.33
175 NYSE BEKE Fri, Apr 23, 2021 55.75 56.97 55.36 56.38
174 NYSE BEKE Thu, Apr 22, 2021 53.56 55.96 53.50 54.81
173 NYSE BEKE Wed, Apr 21, 2021 51.49 54.39 50.69 53.88
172 NYSE BEKE Tue, Apr 20, 2021 49.80 51.89 49.50 51.52
171 NYSE BEKE Mon, Apr 19, 2021 52.00 52.73 49.70 50.42
170 NYSE BEKE Fri, Apr 16, 2021 51.35 52.17 49.94 51.53
169 NYSE BEKE Thu, Apr 15, 2021 50.80 51.43 50.30 51.24
168 NYSE BEKE Wed, Apr 14, 2021 54.41 54.41 49.31 49.42
167 NYSE BEKE Tue, Apr 13, 2021 53.32 54.80 52.70 53.59
166 NYSE BEKE Mon, Apr 12, 2021 54.76 54.95 52.83 53.33
165 NYSE BEKE Fri, Apr 9, 2021 56.26 56.26 55.03 55.95
164 NYSE BEKE Thu, Apr 8, 2021 58.23 58.23 55.68 56.13
163 NYSE BEKE Wed, Apr 7, 2021 59.25 59.45 55.79 56.08
162 NYSE BEKE Tue, Apr 6, 2021 58.59 61.39 58.55 60.16
161 NYSE BEKE Mon, Apr 5, 2021 60.95 61.39 58.10 58.86
160 NYSE BEKE Thu, Apr 1, 2021 59.15 62.20 59.00 60.88
159 NYSE BEKE Wed, Mar 31, 2021 57.30 58.33 56.65 56.98
158 NYSE BEKE Tue, Mar 30, 2021 54.93 57.60 54.07 56.99
157 NYSE BEKE Mon, Mar 29, 2021 56.28 57.00 54.67 55.37
156 NYSE BEKE Fri, Mar 26, 2021 56.51 58.35 53.71 56.35
155 NYSE BEKE Thu, Mar 25, 2021 50.86 58.30 50.25 56.95
154 NYSE BEKE Wed, Mar 24, 2021 60.00 60.25 52.24 52.81
153 NYSE BEKE Tue, Mar 23, 2021 63.99 63.99 59.76 60.66
152 NYSE BEKE Mon, Mar 22, 2021 64.00 65.18 62.41 64.44
151 NYSE BEKE Fri, Mar 19, 2021 60.99 64.70 59.01 64.00
150 NYSE BEKE Thu, Mar 18, 2021 64.69 65.50 59.99 60.79
149 NYSE BEKE Wed, Mar 17, 2021 65.30 67.38 63.41 67.00
148 NYSE BEKE Tue, Mar 16, 2021 63.00 72.49 62.52 65.30
147 NYSE BEKE Mon, Mar 15, 2021 58.83 60.94 58.16 59.50
146 NYSE BEKE Fri, Mar 12, 2021 57.80 59.09 56.94 58.96
145 NYSE BEKE Thu, Mar 11, 2021 59.04 60.74 56.56 59.46
144 NYSE BEKE Wed, Mar 10, 2021 54.32 55.72 52.52 53.71
143 NYSE BEKE Tue, Mar 9, 2021 48.99 54.30 48.85 53.75
142 NYSE BEKE Mon, Mar 8, 2021 50.50 51.30 46.16 47.08
141 NYSE BEKE Fri, Mar 5, 2021 53.00 53.40 47.48 52.43
140 NYSE BEKE Thu, Mar 4, 2021 57.99 58.64 48.62 52.68
139 NYSE BEKE Wed, Mar 3, 2021 64.46 65.00 59.26 59.94
138 NYSE BEKE Tue, Mar 2, 2021 67.16 68.22 63.73 64.33
137 NYSE BEKE Mon, Mar 1, 2021 67.41 67.59 65.40 66.16
136 NYSE BEKE Fri, Feb 26, 2021 63.86 66.96 62.11 63.83
135 NYSE BEKE Thu, Feb 25, 2021 71.05 71.48 64.16 64.86
134 NYSE BEKE Wed, Feb 24, 2021 69.28 70.45 67.56 68.21
133 NYSE BEKE Tue, Feb 23, 2021 73.70 74.55 68.14 70.56
132 NYSE BEKE Mon, Feb 22, 2021 70.00 76.92 68.41 76.69
131 NYSE BEKE Fri, Feb 19, 2021 65.50 69.86 65.35 69.39
130 NYSE BEKE Thu, Feb 18, 2021 65.29 65.99 63.30 64.29
129 NYSE BEKE Wed, Feb 17, 2021 66.39 67.87 65.25 66.67
128 NYSE BEKE Tue, Feb 16, 2021 67.41 68.99 65.88 68.00
127 NYSE BEKE Fri, Feb 12, 2021 69.22 72.20 66.10 67.32
126 NYSE BEKE Thu, Feb 11, 2021 70.10 71.62 68.58 70.80
125 NYSE BEKE Wed, Feb 10, 2021 66.50 72.62 66.50 68.95
124 NYSE BEKE Tue, Feb 9, 2021 63.49 68.58 61.85 66.22
123 NYSE BEKE Mon, Feb 8, 2021 62.01 62.54 60.28 62.20
122 NYSE BEKE Fri, Feb 5, 2021 65.96 66.14 62.10 62.62
121 NYSE BEKE Thu, Feb 4, 2021 62.86 65.95 61.61 64.98
120 NYSE BEKE Wed, Feb 3, 2021 65.65 66.08 62.65 63.06
119 NYSE BEKE Tue, Feb 2, 2021 63.99 64.75 61.69 64.55
118 NYSE BEKE Mon, Feb 1, 2021 61.52 63.17 60.01 60.97
117 NYSE BEKE Fri, Jan 29, 2021 60.20 60.51 58.29 59.10
116 NYSE BEKE Thu, Jan 28, 2021 62.00 62.22 58.81 59.41
115 NYSE BEKE Wed, Jan 27, 2021 61.80 63.20 60.00 61.84
114 NYSE BEKE Tue, Jan 26, 2021 70.01 70.02 63.57 63.72
113 NYSE BEKE Mon, Jan 25, 2021 72.50 76.70 68.51 70.80
112 NYSE BEKE Fri, Jan 22, 2021 72.80 73.05 69.60 71.45
111 NYSE BEKE Thu, Jan 21, 2021 70.12 78.00 69.85 73.40
110 NYSE BEKE Wed, Jan 20, 2021 64.18 72.95 64.16 72.81
109 NYSE BEKE Tue, Jan 19, 2021 65.09 65.15 62.44 63.37
108 NYSE BEKE Fri, Jan 15, 2021 62.60 63.86 61.40 62.38
107 NYSE BEKE Thu, Jan 14, 2021 64.20 64.63 62.21 62.54
106 NYSE BEKE Wed, Jan 13, 2021 65.96 66.39 63.07 63.94
105 NYSE BEKE Tue, Jan 12, 2021 65.79 67.25 64.41 65.99
104 NYSE BEKE Mon, Jan 11, 2021 65.20 65.36 63.00 64.29
103 NYSE BEKE Fri, Jan 8, 2021 63.52 66.80 63.52 65.28
102 NYSE BEKE Thu, Jan 7, 2021 62.00 63.06 60.35 62.96
101 NYSE BEKE Wed, Jan 6, 2021 61.64 62.96 61.18 61.80
100 NYSE BEKE Tue, Jan 5, 2021 58.00 62.10 57.10 61.74
99 NYSE BEKE Mon, Jan 4, 2021 62.27 62.36 56.23 57.51
98 NYSE BEKE Thu, Dec 31, 2020 63.90 63.96 61.00 61.54
97 NYSE BEKE Wed, Dec 30, 2020 63.01 64.47 62.87 63.82
96 NYSE BEKE Tue, Dec 29, 2020 64.20 64.34 61.40 62.25
95 NYSE BEKE Mon, Dec 28, 2020 65.65 66.46 61.80 62.40
94 NYSE BEKE Thu, Dec 24, 2020 66.48 67.88 64.24 65.34
93 NYSE BEKE Wed, Dec 23, 2020 68.47 69.95 67.62 67.97
92 NYSE BEKE Tue, Dec 22, 2020 66.78 68.20 65.37 67.66
91 NYSE BEKE Mon, Dec 21, 2020 64.00 67.77 63.74 66.82
90 NYSE BEKE Fri, Dec 18, 2020 64.00 65.40 63.10 64.46
89 NYSE BEKE Thu, Dec 17, 2020 63.24 64.34 62.20 62.87
88 NYSE BEKE Wed, Dec 16, 2020 64.40 64.40 62.15 62.99
87 NYSE BEKE Tue, Dec 15, 2020 66.41 67.16 63.20 63.62
86 NYSE BEKE Mon, Dec 14, 2020 66.00 69.29 65.73 65.82
85 NYSE BEKE Fri, Dec 11, 2020 68.06 69.13 65.22 66.13
84 NYSE BEKE Thu, Dec 10, 2020 65.83 68.84 65.39 68.00
83 NYSE BEKE Wed, Dec 9, 2020 65.99 68.87 65.63 67.20
82 NYSE BEKE Tue, Dec 8, 2020 62.55 66.39 62.40 65.57
81 NYSE BEKE Mon, Dec 7, 2020 62.50 64.90 61.94 62.19
80 NYSE BEKE Fri, Dec 4, 2020 63.50 63.54 61.35 62.02
79 NYSE BEKE Thu, Dec 3, 2020 63.01 64.46 62.95 63.12
78 NYSE BEKE Wed, Dec 2, 2020 62.50 63.18 60.76 62.67
77 NYSE BEKE Tue, Dec 1, 2020 65.80 67.80 64.00 64.39
76 NYSE BEKE Mon, Nov 30, 2020 65.01 65.60 62.06 65.33
75 NYSE BEKE Fri, Nov 27, 2020 62.39 66.79 61.78 64.46
74 NYSE BEKE Wed, Nov 25, 2020 62.20 64.25 60.18 60.50
73 NYSE BEKE Tue, Nov 24, 2020 63.97 65.48 62.68 64.08
72 NYSE BEKE Mon, Nov 23, 2020 62.47 63.15 61.60 62.97
71 NYSE BEKE Fri, Nov 20, 2020 61.74 63.46 60.00 60.80
70 NYSE BEKE Thu, Nov 19, 2020 57.75 62.38 57.62 59.35
69 NYSE BEKE Wed, Nov 18, 2020 68.21 68.28 60.89 61.17
68 NYSE BEKE Tue, Nov 17, 2020 70.10 71.81 66.68 67.60
67 NYSE BEKE Mon, Nov 16, 2020 75.00 79.40 72.15 73.56
66 NYSE BEKE Fri, Nov 13, 2020 71.58 74.48 70.50 72.53
65 NYSE BEKE Thu, Nov 12, 2020 71.19 72.40 67.64 67.64
64 NYSE BEKE Wed, Nov 11, 2020 69.69 69.96 67.02 69.60
63 NYSE BEKE Tue, Nov 10, 2020 70.60 71.97 67.02 67.70
62 NYSE BEKE Mon, Nov 9, 2020 75.27 75.41 70.65 72.00
61 NYSE BEKE Fri, Nov 6, 2020 73.00 76.13 71.60 75.65
60 NYSE BEKE Thu, Nov 5, 2020 77.02 77.37 70.83 72.69
59 NYSE BEKE Wed, Nov 4, 2020 67.35 75.44 67.35 75.32
58 NYSE BEKE Tue, Nov 3, 2020 69.82 70.47 65.10 66.82
57 NYSE BEKE Mon, Nov 2, 2020 71.08 71.80 68.83 69.82
56 NYSE BEKE Fri, Oct 30, 2020 71.00 72.11 68.10 69.75
55 NYSE BEKE Thu, Oct 29, 2020 73.20 73.21 69.60 71.58
54 NYSE BEKE Wed, Oct 28, 2020 69.62 74.29 68.90 73.05
53 NYSE BEKE Tue, Oct 27, 2020 70.50 71.77 69.72 70.60
52 NYSE BEKE Mon, Oct 26, 2020 69.68 72.23 68.50 69.84
51 NYSE BEKE Fri, Oct 23, 2020 75.30 75.30 69.16 69.99
50 NYSE BEKE Thu, Oct 22, 2020 70.99 76.50 70.27 75.76
49 NYSE BEKE Wed, Oct 21, 2020 69.45 72.65 69.15 71.13
48 NYSE BEKE Tue, Oct 20, 2020 70.01 71.80 68.26 69.45
47 NYSE BEKE Mon, Oct 19, 2020 71.80 74.74 68.12 69.57
46 NYSE BEKE Fri, Oct 16, 2020 70.00 73.78 70.00 71.34
45 NYSE BEKE Thu, Oct 15, 2020 64.02 71.40 63.51 69.72
44 NYSE BEKE Wed, Oct 14, 2020 64.60 66.39 63.80 65.39
43 NYSE BEKE Tue, Oct 13, 2020 64.83 66.50 62.72 64.46
42 NYSE BEKE Mon, Oct 12, 2020 66.52 67.13 62.32 64.45
41 NYSE BEKE Fri, Oct 9, 2020 65.00 66.60 63.72 66.45
40 NYSE BEKE Thu, Oct 8, 2020 62.86 65.48 62.17 64.84
39 NYSE BEKE Wed, Oct 7, 2020 64.20 65.22 62.00 62.66
38 NYSE BEKE Tue, Oct 6, 2020 60.35 65.13 59.10 64.18
37 NYSE BEKE Mon, Oct 5, 2020 60.46 60.57 58.52 60.00
36 NYSE BEKE Fri, Oct 2, 2020 60.87 61.00 58.96 59.00
35 NYSE BEKE Thu, Oct 1, 2020 61.91 62.99 60.22 62.05
34 NYSE BEKE Wed, Sep 30, 2020 65.33 65.65 58.80 61.30
33 NYSE BEKE Tue, Sep 29, 2020 60.00 67.51 59.90 65.63
32 NYSE BEKE Mon, Sep 28, 2020 57.96 61.80 57.61 61.39
31 NYSE BEKE Fri, Sep 25, 2020 56.04 57.73 55.06 56.97
30 NYSE BEKE Thu, Sep 24, 2020 52.35 56.50 52.28 56.22
29 NYSE BEKE Wed, Sep 23, 2020 53.00 54.95 52.50 53.98
28 NYSE BEKE Tue, Sep 22, 2020 53.75 56.60 50.73 52.38
27 NYSE BEKE Mon, Sep 21, 2020 56.58 56.58 52.01 53.51
26 NYSE BEKE Fri, Sep 18, 2020 60.00 60.02 56.10 58.37
25 NYSE BEKE Thu, Sep 17, 2020 57.56 60.25 55.90 57.55
24 NYSE BEKE Wed, Sep 16, 2020 53.80 62.00 52.60 60.72
23 NYSE BEKE Tue, Sep 15, 2020 52.71 54.19 51.86 54.18
22 NYSE BEKE Mon, Sep 14, 2020 49.31 53.07 49.31 52.71
21 NYSE BEKE Fri, Sep 11, 2020 50.00 52.50 48.01 48.53
20 NYSE BEKE Thu, Sep 10, 2020 46.30 50.00 46.00 49.64
19 NYSE BEKE Wed, Sep 9, 2020 44.59 47.67 44.42 45.79
18 NYSE BEKE Tue, Sep 8, 2020 44.17 44.87 42.94 44.07
17 NYSE BEKE Fri, Sep 4, 2020 46.20 47.33 43.78 45.44
16 NYSE BEKE Thu, Sep 3, 2020 48.40 49.40 45.58 46.69
15 NYSE BEKE Wed, Sep 2, 2020 54.41 54.60 48.60 49.50
14 NYSE BEKE Tue, Sep 1, 2020 51.00 54.00 50.50 54.00
13 NYSE BEKE Mon, Aug 31, 2020 50.11 52.57 49.25 51.29
12 NYSE BEKE Fri, Aug 28, 2020 48.58 49.88 47.02 49.75
11 NYSE BEKE Thu, Aug 27, 2020 49.42 49.76 46.03 46.90
10 NYSE BEKE Wed, Aug 26, 2020 50.47 53.15 48.15 49.77
9 NYSE BEKE Tue, Aug 25, 2020 46.42 52.63 46.17 51.20
8 NYSE BEKE Mon, Aug 24, 2020 42.48 46.20 42.33 46.06
7 NYSE BEKE Fri, Aug 21, 2020 40.07 42.80 40.00 41.87
6 NYSE BEKE Thu, Aug 20, 2020 44.15 45.18 40.06 40.75
5 NYSE BEKE Wed, Aug 19, 2020 40.50 48.10 39.90 42.37
4 NYSE BEKE Tue, Aug 18, 2020 40.13 43.00 38.11 40.50
3 NYSE BEKE Mon, Aug 17, 2020 33.45 39.00 33.40 38.72
2 NYSE BEKE Fri, Aug 14, 2020 33.81 35.95 32.50 33.00
1 NYSE BEKE Thu, Aug 13, 2020 35.06 37.49 31.79 37.44
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024