NYSE · BEKE · stock
KE Holdings Inc. (BEKE) stock price history
Every NYSE trading session of KE Holdings Inc. from Aug 13, 2020 to Sep 28, 2026: 1,538 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEKE adjusted close, 2020 to 2026
- $71.18
- All time high, 2021
- $20.27
- 52 week high, $13.81 low
- 1,538
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BEKE key facts
- KE Holdings Inc. (BEKE) closed at $16.95 on Sep 28, 2026 on NYSE.
- BEKE's all time high close is $71.18, set on Feb 22, 2021; its all time low close is $8.35 on Mar 14, 2022.
- BEKE's 52 week range is $13.81 to $20.27.
- BEKE returned -11.2% over the year to Sep 28, 2026 and +4.5% over five years.
- Since Aug 13, 2020 BEKE returned -51%, -11.1% a year compounded.
- BEKE's deepest drawdown was -88.3% from Feb 22, 2021 to Mar 14, 2022.
- DataCedar holds 1,538 daily sessions of BEKE history from Aug 13, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BEKE price chart, 2020 to 2026
BEKE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +18.9% |
| 6 months | +12.7% |
| Year to date | +9.0% |
| 1 year | -11.2% |
| 3 years | +16.6% |
| 5 years | +4.5% |
| 10 years | n/a |
| Since Aug 13, 2020 | -51.2% |
| Compound annual growth, 6.1 years | -11.1% |
BEKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.18 on Feb 22, 2021
- All time low close
- $8.35 on Mar 14, 2022
- 52 week high
- $20.27 on Sep 29, 2025
- 52 week low
- $13.81 on Jun 26, 2026
- Deepest drawdown
- -88.3% from Feb 22, 2021 to Mar 14, 2022, not yet recovered
- Best single session
- +64.3% on Mar 16, 2022
- Worst single session
- -27.7% on Jul 26, 2021
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2021, -67%
BEKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.89 | $19.76 | $13.81 | $16.95 | +9.5% | 845.2M | 185 |
| 2025 | $17.50 | $24.20 | $15.11 | $15.47 | -12.6% | 1.8B | 250 |
| 2024 | $14.77 | $25.05 | $11.67 | $17.71 | +16.5% | 2.3B | 252 |
| 2023 | $13.34 | $19.56 | $12.72 | $15.21 | +17.4% | 2B | 250 |
| 2022 | $18.49 | $23.06 | $6.78 | $12.96 | -30.6% | 3.6B | 251 |
| 2021 | $57.79 | $72.39 | $14.06 | $18.67 | -67.3% | 2.2B | 252 |
| 2020 | $32.54 | $73.69 | $29.50 | $57.12 | n/a | 356M | 98 |
BEKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.95 | -1.4% |
| August 2026 | $17.19 | +1.4% |
| July 2026 | $16.95 | +16.7% |
| June 2026 | $14.53 | -12.5% |
| May 2026 | $16.60 | -3.1% |
| April 2026 | $17.13 | +16.5% |
| March 2026 | $14.70 | -9.0% |
| February 2026 | $16.15 | -12.1% |
| January 2026 | $18.38 | +18.8% |
| December 2025 | $15.47 | -8.5% |
| November 2025 | $16.92 | +1.1% |
| October 2025 | $16.74 | -10.3% |
About the BEKE data
Daily bars. 1,538 sessions from Aug 13, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BE Bloom Energy Corp
- BEBE TGE Value Creative Solutions Corp
- BEBE.U TGE Value Creative Solutions Corp Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BEBE.W TGE Value Creative Solutions Corp Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- BEN Franklin Templeton INC
- BEP Brookfield Renewable Partners L.P.
- BEP$A Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, Series 17
- BEPC Brookfield Renewable Corp
Common questions
BEKE share price history
