KE Holdings Inc. (BEKE) stock
BEKENYSEReal Estate Agents & Managers (For Others)Fiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 10/30
$17.71+0.29 (+1.66%)
Close on Oct 30, 2026Market cap $39.83BP/E 45.8Yield –
Price history
KE share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.71
+1.66% on the day
52-week range
$13.81 – $19.88
-10.9% from the high
Change over 52 weeks
+3.0%
From $17.20 on Oct 30, 2025
Average volume
4.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.51 | $17.84 | $17.51 | $17.71 | +1.66% | 4,036,330 |
| Oct 29, 2026 | $17.26 | $17.44 | $17.21 | $17.42 | +0.40% | 2,904,997 |
| Oct 28, 2026 | $17.50 | $17.67 | $17.26 | $17.35 | -1.70% | 2,963,818 |
| Oct 27, 2026 | $17.57 | $17.65 | $17.36 | $17.65 | +0.23% | 2,937,074 |
| Oct 26, 2026 | $17.51 | $17.76 | $17.27 | $17.61 | +3.10% | 4,426,001 |
| Oct 23, 2026 | $17.24 | $17.29 | $17.05 | $17.08 | -0.93% | 3,988,112 |
| Oct 22, 2026 | $17.08 | $17.48 | $17.05 | $17.24 | -0.63% | 5,126,193 |
| Oct 21, 2026 | $17.74 | $17.80 | $17.32 | $17.35 | -3.93% | 3,705,628 |
| Oct 20, 2026 | $17.83 | $18.06 | $17.74 | $18.06 | +0.84% | 2,526,300 |
| Oct 19, 2026 | $18.07 | $18.16 | $17.90 | $17.91 | -0.89% | 2,225,020 |
| Oct 16, 2026 | $18.17 | $18.31 | $17.97 | $18.07 | +1.35% | 6,477,128 |
| Oct 15, 2026 | $17.40 | $17.86 | $17.38 | $17.83 | +1.77% | 6,832,624 |
| Oct 14, 2026 | $17.51 | $17.61 | $17.37 | $17.52 | -0.40% | 2,863,589 |
| Oct 13, 2026 | $17.65 | $17.75 | $17.56 | $17.59 | -0.51% | 2,020,227 |
| Oct 12, 2026 | $17.63 | $17.82 | $17.53 | $17.68 | -0.90% | 5,513,662 |
| Oct 9, 2026 | $17.30 | $17.94 | $17.22 | $17.84 | +4.39% | 10,022,050 |
| Oct 8, 2026 | $17.17 | $17.21 | $16.90 | $17.09 | +1.00% | 5,202,213 |
| Oct 7, 2026 | $16.83 | $16.96 | $16.79 | $16.92 | +0.95% | 2,728,171 |
| Oct 6, 2026 | $16.60 | $16.89 | $16.52 | $16.76 | +1.58% | 2,519,293 |
| Oct 5, 2026 | $16.43 | $16.55 | $16.37 | $16.50 | +0.43% | 3,306,478 |
| Oct 2, 2026 | $16.57 | $16.64 | $16.37 | $16.43 | -1.26% | 3,933,931 |
| Oct 1, 2026 | $16.91 | $16.94 | $16.58 | $16.64 | -1.25% | 4,057,219 |
| Sep 30, 2026 | $17.05 | $17.24 | $16.82 | $16.85 | +1.51% | 9,261,872 |
| Sep 29, 2026 | $16.67 | $16.73 | $16.20 | $16.60 | -2.06% | 7,426,042 |
| Sep 28, 2026 | $16.80 | $17.01 | $16.73 | $16.95 | +3.80% | 5,921,729 |
| Sep 25, 2026 | $16.50 | $16.67 | $16.28 | $16.33 | -2.16% | 9,756,849 |
| Sep 24, 2026 | $16.59 | $16.81 | $16.43 | $16.69 | +0.60% | 7,707,075 |
| Sep 23, 2026 | $16.43 | $16.70 | $16.36 | $16.59 | +1.28% | 5,231,296 |
| Sep 22, 2026 | $16.53 | $16.66 | $16.30 | $16.38 | -1.15% | 2,502,785 |
| Sep 21, 2026 | $16.52 | $16.58 | $16.12 | $16.57 | +1.78% | 7,870,669 |
| Sep 18, 2026 | $16.25 | $16.36 | $16.18 | $16.28 | +1.75% | 5,571,287 |
| Sep 17, 2026 | $16.07 | $16.07 | $15.92 | $16.00 | +0.19% | 3,544,943 |
| Sep 16, 2026 | $16.08 | $16.15 | $15.86 | $15.97 | -1.48% | 5,659,698 |
| Sep 15, 2026 | $16.25 | $16.41 | $16.06 | $16.21 | -2.93% | 6,417,672 |
| Sep 14, 2026 | $16.80 | $16.92 | $16.65 | $16.70 | -1.36% | 3,495,104 |
| Sep 11, 2026 | $17.15 | $17.20 | $16.89 | $16.93 | +1.44% | 4,070,642 |
| Sep 10, 2026 | $16.80 | $16.96 | $16.65 | $16.69 | -1.07% | 3,964,870 |
| Sep 9, 2026 | $17.03 | $17.11 | $16.83 | $16.87 | -2.32% | 4,264,020 |
| Sep 8, 2026 | $17.40 | $17.50 | $17.09 | $17.27 | -3.63% | 5,499,007 |
| Sep 4, 2026 | $18.12 | $18.22 | $17.85 | $17.92 | +0.06% | 6,515,119 |
| Sep 3, 2026 | $17.80 | $17.99 | $17.65 | $17.91 | -0.17% | 2,702,954 |
| Sep 2, 2026 | $17.85 | $18.02 | $17.85 | $17.94 | +1.13% | 2,228,060 |
| Sep 1, 2026 | $17.57 | $17.92 | $17.53 | $17.74 | +3.20% | 3,157,244 |
| Aug 31, 2026 | $17.72 | $17.87 | $17.18 | $17.19 | -6.17% | 5,050,049 |
| Aug 28, 2026 | $18.62 | $18.90 | $18.09 | $18.32 | +3.33% | 14,135,630 |
| Aug 27, 2026 | $17.77 | $17.93 | $17.69 | $17.73 | -0.78% | 3,328,378 |
| Aug 26, 2026 | $18.14 | $18.51 | $17.87 | $17.87 | -0.78% | 4,882,871 |
| Aug 25, 2026 | $17.63 | $18.09 | $17.50 | $18.01 | +1.69% | 4,674,639 |
| Aug 24, 2026 | $18.06 | $18.47 | $17.71 | $17.71 | -0.23% | 7,728,530 |
| Aug 21, 2026 | $17.94 | $18.01 | $16.96 | $17.75 | +4.47% | 7,998,766 |
| Aug 20, 2026 | $17.04 | $17.18 | $16.73 | $16.99 | -2.24% | 4,064,473 |
| Aug 19, 2026 | $17.27 | $17.41 | $17.12 | $17.38 | +3.02% | 3,954,736 |
| Aug 18, 2026 | $16.99 | $17.01 | $16.84 | $16.87 | +0.12% | 2,841,151 |
| Aug 17, 2026 | $16.94 | $16.99 | $16.74 | $16.85 | -0.94% | 2,040,477 |
| Aug 14, 2026 | $16.95 | $17.03 | $16.85 | $17.01 | +0.29% | 2,319,340 |
| Aug 13, 2026 | $17.01 | $17.16 | $16.82 | $16.96 | -2.64% | 2,829,823 |
| Aug 12, 2026 | $17.29 | $17.47 | $17.14 | $17.42 | +2.71% | 3,800,512 |
| Aug 11, 2026 | $17.04 | $17.14 | $16.88 | $16.96 | -3.91% | 2,170,462 |
| Aug 10, 2026 | $17.50 | $17.73 | $17.35 | $17.65 | +3.58% | 2,882,279 |
| Aug 7, 2026 | $17.17 | $17.21 | $16.97 | $17.04 | +0.71% | 1,980,335 |
| Aug 6, 2026 | $16.70 | $16.96 | $16.67 | $16.92 | +0.18% | 1,605,658 |
| Aug 5, 2026 | $17.14 | $17.14 | $16.80 | $16.89 | -1.46% | 2,181,573 |
| Aug 4, 2026 | $17.01 | $17.21 | $16.95 | $17.14 | -0.87% | 1,997,544 |
| Aug 3, 2026 | $17.18 | $17.31 | $17.02 | $17.29 | +2.01% | 2,191,632 |
| Jul 31, 2026 | $16.77 | $16.96 | $16.65 | $16.95 | -0.24% | 2,190,328 |
| Jul 30, 2026 | $16.67 | $17.00 | $16.61 | $16.99 | +1.92% | 3,266,898 |
| Jul 29, 2026 | $16.65 | $16.86 | $16.62 | $16.67 | +0.12% | 2,364,925 |
| Jul 28, 2026 | $16.34 | $16.67 | $16.30 | $16.65 | +1.59% | 3,317,621 |
| Jul 27, 2026 | $16.16 | $16.39 | $16.07 | $16.39 | +3.15% | 3,023,514 |
| Jul 24, 2026 | $15.88 | $16.03 | $15.84 | $15.89 | -1.18% | 5,518,888 |
| Jul 23, 2026 | $16.30 | $16.35 | $16.05 | $16.08 | +0.12% | 4,594,898 |
| Jul 22, 2026 | $16.37 | $16.40 | $16.05 | $16.06 | -3.08% | 3,095,816 |
| Jul 21, 2026 | $16.79 | $16.83 | $16.55 | $16.57 | -2.36% | 3,177,218 |
| Jul 20, 2026 | $17.00 | $17.14 | $16.82 | $16.97 | -2.47% | 3,780,205 |
| Jul 17, 2026 | $17.23 | $17.50 | $17.21 | $17.40 | -0.34% | 3,463,447 |
| Jul 16, 2026 | $17.37 | $17.68 | $17.33 | $17.46 | +2.52% | 4,425,469 |
| Jul 15, 2026 | $16.84 | $17.42 | $16.81 | $17.03 | +5.78% | 5,894,893 |
| Jul 14, 2026 | $16.24 | $16.35 | $16.08 | $16.10 | +0.19% | 3,057,741 |
| Jul 13, 2026 | $15.99 | $16.25 | $15.99 | $16.07 | +3.21% | 3,685,098 |
| Jul 10, 2026 | $15.62 | $15.91 | $15.53 | $15.57 | +2.10% | 2,434,817 |
| Jul 9, 2026 | $15.10 | $15.34 | $15.03 | $15.25 | +0.07% | 3,980,775 |
| Jul 8, 2026 | $15.34 | $15.53 | $15.24 | $15.24 | +2.56% | 4,108,615 |
| Jul 7, 2026 | $14.85 | $15.01 | $14.75 | $14.86 | -1.07% | 3,291,186 |
| Jul 6, 2026 | $15.21 | $15.27 | $14.85 | $15.02 | -0.46% | 3,650,406 |
| Jul 2, 2026 | $15.06 | $15.24 | $14.96 | $15.09 | +0.27% | 3,399,461 |
| Jul 1, 2026 | $14.60 | $15.12 | $14.60 | $15.05 | +3.58% | 4,952,740 |
| Jun 30, 2026 | $14.42 | $14.64 | $14.38 | $14.53 | -0.14% | 2,419,557 |
| Jun 29, 2026 | $14.50 | $14.68 | $14.45 | $14.55 | +2.03% | 3,206,590 |
| Jun 26, 2026 | $13.94 | $14.27 | $13.81 | $14.26 | -0.28% | 6,013,098 |
| Jun 25, 2026 | $14.48 | $14.56 | $14.25 | $14.30 | -3.38% | 3,354,153 |
| Jun 24, 2026 | $14.67 | $14.91 | $14.67 | $14.80 | -0.74% | 5,928,372 |
| Jun 23, 2026 | $14.62 | $14.96 | $14.62 | $14.91 | -0.60% | 3,157,204 |
| Jun 22, 2026 | $14.84 | $15.13 | $14.73 | $15.00 | +0.60% | 4,328,256 |
| Jun 18, 2026 | $15.17 | $15.21 | $14.89 | $14.91 | -3.93% | 5,089,519 |
| Jun 17, 2026 | $15.71 | $15.82 | $15.50 | $15.52 | -3.72% | 4,368,755 |
| Jun 16, 2026 | $16.29 | $16.37 | $16.07 | $16.12 | -2.72% | 3,699,005 |
| Jun 15, 2026 | $16.70 | $16.79 | $16.55 | $16.57 | -1.89% | 3,475,582 |
| Jun 12, 2026 | $16.80 | $16.98 | $16.72 | $16.89 | +2.99% | 3,648,368 |
| Jun 11, 2026 | $16.01 | $16.43 | $16.01 | $16.40 | +2.50% | 2,929,585 |
| Jun 10, 2026 | $15.90 | $16.23 | $15.88 | $16.00 | +0.19% | 4,637,202 |
| Jun 9, 2026 | $16.09 | $16.13 | $15.72 | $15.97 | -1.18% | 5,343,523 |
| Jun 8, 2026 | $15.95 | $16.36 | $15.86 | $16.16 | +0.50% | 6,205,476 |
| Jun 5, 2026 | $16.22 | $16.36 | $16.00 | $16.08 | -3.25% | 5,557,214 |
| Jun 4, 2026 | $16.69 | $16.78 | $16.56 | $16.62 | -1.71% | 5,879,321 |
| Jun 3, 2026 | $16.69 | $16.96 | $16.60 | $16.91 | -1.86% | 6,038,040 |
| Jun 2, 2026 | $17.18 | $17.38 | $17.11 | $17.23 | +0.29% | 4,554,716 |
| Jun 1, 2026 | $16.78 | $17.28 | $16.70 | $17.18 | +3.49% | 4,545,829 |
| May 29, 2026 | $16.50 | $16.83 | $16.49 | $16.60 | +1.47% | 3,200,483 |
| May 28, 2026 | $16.46 | $16.47 | $16.26 | $16.36 | -1.56% | 3,996,872 |
| May 27, 2026 | $16.48 | $16.77 | $16.45 | $16.62 | +0.73% | 4,460,766 |
| May 26, 2026 | $16.27 | $16.65 | $16.27 | $16.50 | +0.61% | 7,543,455 |
| May 22, 2026 | $16.11 | $16.78 | $16.01 | $16.40 | -2.90% | 9,271,033 |
| May 21, 2026 | $17.45 | $17.50 | $16.66 | $16.89 | -6.53% | 8,687,383 |
| May 20, 2026 | $18.11 | $18.57 | $17.82 | $18.07 | -3.47% | 8,204,022 |
| May 19, 2026 | $18.80 | $19.30 | $18.46 | $18.72 | +5.17% | 9,068,205 |
| May 18, 2026 | $17.60 | $17.83 | $17.41 | $17.80 | -2.04% | 5,129,657 |
| May 15, 2026 | $18.17 | $18.26 | $17.82 | $18.17 | -3.66% | 5,722,755 |
| May 14, 2026 | $19.28 | $19.28 | $18.85 | $18.86 | -3.73% | 2,866,674 |
| May 13, 2026 | $18.79 | $19.77 | $18.72 | $19.59 | +5.78% | 7,584,806 |
| May 12, 2026 | $19.04 | $19.15 | $18.43 | $18.52 | -3.49% | 3,680,264 |
| May 11, 2026 | $18.83 | $19.27 | $18.83 | $19.19 | +1.70% | 4,949,952 |
| May 8, 2026 | $18.80 | $19.08 | $18.78 | $18.87 | +2.50% | 5,928,333 |
| May 7, 2026 | $18.45 | $18.63 | $18.38 | $18.41 | -2.02% | 3,338,064 |
| May 6, 2026 | $18.49 | $18.94 | $18.33 | $18.79 | +3.64% | 6,934,257 |
| May 5, 2026 | $17.95 | $18.27 | $17.83 | $18.13 | +3.84% | 5,959,860 |
| May 4, 2026 | $17.68 | $17.74 | $17.40 | $17.46 | +2.34% | 4,174,001 |
| May 1, 2026 | $17.20 | $17.37 | $17.02 | $17.06 | -0.41% | 2,682,873 |
| Apr 30, 2026 | $16.35 | $17.13 | $16.27 | $17.13 | +7.06% | 6,782,421 |
| Apr 29, 2026 | $16.51 | $16.52 | $15.80 | $16.00 | +1.33% | 6,632,618 |
| Apr 28, 2026 | $15.80 | $15.92 | $15.60 | $15.79 | -1.50% | 3,844,995 |
| Apr 27, 2026 | $15.91 | $16.10 | $15.86 | $16.03 | -0.93% | 3,904,773 |
| Apr 24, 2026 | $15.90 | $16.22 | $15.87 | $16.18 | +2.41% | 2,919,276 |
| Apr 23, 2026 | $15.82 | $15.92 | $15.59 | $15.80 | -1.19% | 4,854,221 |
| Apr 22, 2026 | $16.23 | $16.31 | $15.94 | $15.99 | -0.93% | 4,508,402 |
| Apr 21, 2026 | $16.33 | $16.40 | $16.03 | $16.14 | -1.82% | 2,719,700 |
| Apr 20, 2026 | $16.19 | $16.50 | $16.10 | $16.44 | +1.23% | 2,540,660 |
| Apr 17, 2026 | $16.19 | $16.44 | $16.00 | $16.24 | +0.50% | 3,961,620 |
| Apr 16, 2026 | $16.44 | $16.46 | $16.12 | $16.16 | -0.49% | 3,163,856 |
| Apr 15, 2026 | $16.38 | $16.43 | $16.16 | $16.24 | -1.58% | 3,387,709 |
| Apr 14, 2026 | $16.21 | $16.64 | $16.18 | $16.50 | +4.36% | 3,856,907 |
| Apr 13, 2026 | $15.73 | $15.85 | $15.60 | $15.81 | -0.19% | 2,535,786 |
| Apr 10, 2026 | $15.56 | $15.96 | $15.50 | $15.84 | +1.47% | 3,690,807 |
| Apr 9, 2026 | $15.62 | $15.83 | $15.54 | $15.61 | -0.13% | 2,467,870 |
| Apr 8, 2026 | $15.36 | $15.90 | $15.20 | $15.63 | +2.90% | 3,957,833 |
| Apr 7, 2026 | $15.04 | $15.21 | $14.92 | $15.19 | +0.66% | 3,346,467 |
| Apr 6, 2026 | $14.85 | $15.15 | $14.81 | $15.09 | +1.89% | 2,144,330 |
| Apr 2, 2026 | $14.59 | $15.02 | $14.59 | $14.81 | -0.20% | 2,798,893 |
| Apr 1, 2026 | $14.97 | $15.26 | $14.82 | $14.84 | -0.87% | 4,407,813 |
| Mar 31, 2026 | $14.58 | $14.99 | $14.40 | $14.97 | -0.27% | 5,464,192 |
| Mar 30, 2026 | $15.10 | $15.29 | $14.97 | $15.01 | -2.02% | 5,166,609 |
| Mar 27, 2026 | $15.37 | $15.47 | $15.26 | $15.32 | 0.00% | 3,333,866 |
| Mar 26, 2026 | $15.38 | $15.67 | $15.29 | $15.32 | -2.54% | 2,899,695 |
| Mar 25, 2026 | $15.68 | $15.84 | $15.60 | $15.72 | +1.81% | 3,243,425 |
| Mar 24, 2026 | $15.30 | $15.64 | $15.28 | $15.44 | +0.13% | 4,050,315 |
| Mar 23, 2026 | $15.41 | $15.74 | $15.18 | $15.42 | -2.90% | 5,358,729 |
| Mar 20, 2026 | $15.86 | $16.03 | $15.80 | $15.88 | -1.61% | 7,491,917 |
| Mar 19, 2026 | $16.08 | $16.24 | $15.90 | $16.14 | -2.42% | 4,613,937 |
| Mar 18, 2026 | $16.82 | $16.83 | $16.44 | $16.54 | -2.76% | 4,549,348 |
| Mar 17, 2026 | $17.00 | $17.51 | $16.82 | $17.01 | +0.65% | 6,680,385 |
| Mar 16, 2026 | $16.50 | $17.54 | $16.50 | $16.90 | +1.02% | 6,375,213 |
| Mar 13, 2026 | $16.75 | $16.97 | $16.65 | $16.73 | +1.70% | 3,347,403 |
| Mar 12, 2026 | $16.72 | $16.91 | $16.37 | $16.45 | -3.41% | 3,921,719 |
| Mar 11, 2026 | $16.86 | $17.21 | $16.86 | $17.03 | +1.79% | 3,271,650 |
| Mar 10, 2026 | $16.55 | $16.92 | $16.47 | $16.73 | +0.66% | 3,810,015 |
| Mar 9, 2026 | $16.24 | $16.64 | $16.22 | $16.62 | -0.30% | 4,330,955 |
| Mar 6, 2026 | $16.30 | $16.74 | $16.30 | $16.67 | +2.27% | 2,937,539 |
| Mar 5, 2026 | $16.44 | $16.55 | $16.19 | $16.30 | -4.40% | 5,149,084 |
| Mar 4, 2026 | $16.56 | $17.09 | $16.56 | $17.05 | +2.83% | 5,198,279 |
| Mar 3, 2026 | $16.50 | $16.63 | $16.11 | $16.58 | -1.49% | 5,610,089 |
| Mar 2, 2026 | $16.24 | $16.85 | $16.19 | $16.83 | +2.31% | 3,439,891 |
| Feb 27, 2026 | $16.35 | $16.59 | $16.35 | $16.45 | -1.08% | 2,380,307 |
| Feb 26, 2026 | $16.90 | $16.90 | $16.34 | $16.63 | -5.62% | 4,780,988 |
| Feb 25, 2026 | $17.74 | $17.85 | $17.41 | $17.62 | +3.04% | 8,229,503 |
| Feb 24, 2026 | $16.85 | $17.23 | $16.84 | $17.10 | +1.24% | 4,209,229 |
| Feb 23, 2026 | $17.23 | $17.32 | $16.84 | $16.89 | -2.20% | 4,729,891 |
| Feb 20, 2026 | $17.05 | $17.38 | $16.94 | $17.27 | +0.88% | 3,065,013 |
| Feb 19, 2026 | $17.06 | $17.23 | $16.98 | $17.12 | -0.58% | 2,908,166 |
| Feb 18, 2026 | $17.28 | $17.36 | $17.19 | $17.22 | +0.23% | 2,419,870 |
| Feb 17, 2026 | $17.50 | $17.63 | $17.09 | $17.18 | -2.11% | 2,924,552 |
| Feb 13, 2026 | $17.54 | $17.64 | $17.35 | $17.55 | -1.02% | 3,945,060 |
| Feb 12, 2026 | $18.41 | $18.55 | $17.45 | $17.73 | -5.89% | 8,056,698 |
| Feb 11, 2026 | $18.86 | $19.08 | $18.50 | $18.84 | +1.95% | 4,595,034 |
| Feb 10, 2026 | $18.51 | $18.73 | $18.38 | $18.48 | -1.12% | 4,891,502 |
| Feb 9, 2026 | $18.72 | $18.90 | $18.57 | $18.69 | -0.11% | 3,629,624 |
| Feb 6, 2026 | $18.36 | $18.72 | $18.23 | $18.71 | +1.57% | 3,353,135 |
| Feb 5, 2026 | $18.32 | $18.73 | $18.32 | $18.42 | +0.55% | 5,118,786 |
| Feb 4, 2026 | $18.61 | $18.84 | $18.18 | $18.32 | +1.78% | 11,169,900 |
| Feb 3, 2026 | $18.13 | $18.26 | $17.70 | $18.00 | -2.17% | 6,189,660 |
| Feb 2, 2026 | $18.42 | $18.70 | $18.39 | $18.40 | -1.71% | 3,843,491 |
| Jan 30, 2026 | $19.00 | $19.15 | $18.57 | $18.72 | -3.21% | 5,998,829 |
| Jan 29, 2026 | $19.83 | $19.88 | $19.12 | $19.34 | +3.42% | 8,236,925 |
| Jan 28, 2026 | $18.46 | $18.88 | $18.44 | $18.70 | +4.12% | 5,096,056 |
| Jan 27, 2026 | $18.10 | $18.13 | $17.90 | $17.96 | -1.10% | 2,059,362 |
| Jan 26, 2026 | $18.20 | $18.22 | $18.01 | $18.16 | -0.33% | 2,684,955 |
| Jan 23, 2026 | $18.23 | $18.36 | $18.19 | $18.22 | +0.11% | 3,045,502 |
| Jan 22, 2026 | $18.27 | $18.40 | $18.13 | $18.20 | +0.17% | 2,984,843 |
| Jan 21, 2026 | $18.03 | $18.39 | $17.98 | $18.17 | +3.18% | 5,076,660 |
| Jan 20, 2026 | $18.00 | $18.25 | $17.57 | $17.61 | +1.03% | 7,395,701 |
| Jan 16, 2026 | $17.29 | $17.51 | $17.13 | $17.43 | -0.68% | 3,226,160 |
| Jan 15, 2026 | $17.65 | $17.72 | $17.36 | $17.55 | +1.33% | 5,316,513 |
| Jan 14, 2026 | $17.13 | $17.56 | $17.11 | $17.32 | +1.64% | 2,866,335 |
| Jan 13, 2026 | $17.32 | $17.41 | $16.92 | $17.04 | -3.51% | 4,331,460 |
| Jan 12, 2026 | $17.27 | $17.68 | $17.26 | $17.66 | +3.64% | 4,901,374 |
| Jan 9, 2026 | $17.28 | $17.28 | $16.89 | $17.04 | -1.62% | 3,333,796 |
| Jan 8, 2026 | $16.86 | $17.36 | $16.84 | $17.32 | +2.97% | 6,430,047 |
| Jan 7, 2026 | $17.03 | $17.10 | $16.80 | $16.82 | -3.22% | 4,782,606 |
| Jan 6, 2026 | $17.45 | $17.52 | $17.30 | $17.38 | +1.58% | 8,198,756 |
| Jan 5, 2026 | $16.83 | $17.28 | $16.82 | $17.11 | +6.54% | 8,958,023 |
| Jan 2, 2026 | $16.18 | $16.35 | $15.26 | $16.06 | +1.90% | 12,004,500 |
| Dec 31, 2025 | $15.82 | $15.93 | $15.74 | $15.76 | -0.51% | 6,110,585 |
| Dec 30, 2025 | $16.22 | $16.23 | $15.83 | $15.84 | -1.68% | 3,531,988 |
| Dec 29, 2025 | $16.10 | $16.23 | $16.04 | $16.11 | -0.68% | 2,781,594 |
| Dec 26, 2025 | $16.12 | $16.26 | $16.08 | $16.22 | +1.12% | 2,584,137 |
| Dec 24, 2025 | $16.10 | $16.21 | $16.01 | $16.04 | +0.56% | 1,776,533 |
| Dec 23, 2025 | $16.22 | $16.22 | $15.83 | $15.95 | -1.18% | 3,600,544 |
| Dec 22, 2025 | $16.02 | $16.28 | $16.00 | $16.14 | +0.88% | 3,347,382 |
| Dec 19, 2025 | $16.00 | $16.11 | $15.94 | $16.00 | -0.81% | 4,927,139 |
| Dec 18, 2025 | $16.21 | $16.34 | $16.01 | $16.13 | -1.47% | 2,733,633 |
| Dec 17, 2025 | $16.43 | $16.73 | $16.29 | $16.37 | -0.61% | 3,434,077 |
| Dec 16, 2025 | $16.50 | $16.58 | $16.35 | $16.47 | -0.78% | 5,181,110 |
| Dec 15, 2025 | $17.03 | $17.03 | $16.49 | $16.60 | -3.94% | 5,192,506 |
| Dec 12, 2025 | $17.37 | $17.47 | $17.21 | $17.28 | -1.37% | 3,915,457 |
| Dec 11, 2025 | $17.57 | $17.66 | $17.44 | $17.52 | +2.94% | 7,301,443 |
| Dec 10, 2025 | $16.98 | $17.15 | $16.91 | $17.02 | +3.65% | 5,477,145 |
| Dec 9, 2025 | $16.35 | $16.50 | $16.14 | $16.42 | -3.86% | 5,925,215 |
| Dec 8, 2025 | $17.19 | $17.32 | $17.07 | $17.08 | -0.58% | 2,251,977 |
| Dec 5, 2025 | $17.04 | $17.30 | $17.00 | $17.18 | +2.26% | 3,443,107 |
| Dec 4, 2025 | $16.65 | $16.91 | $16.63 | $16.80 | +1.02% | 3,030,631 |
| Dec 3, 2025 | $16.59 | $16.74 | $16.50 | $16.63 | -0.60% | 2,495,870 |
| Dec 2, 2025 | $16.60 | $16.73 | $16.47 | $16.73 | +0.48% | 3,708,289 |
| Dec 1, 2025 | $17.12 | $17.21 | $16.54 | $16.65 | -3.37% | 8,430,713 |
| Nov 28, 2025 | $17.24 | $17.44 | $17.15 | $17.23 | +0.12% | 2,855,959 |
| Nov 26, 2025 | $17.35 | $17.53 | $17.09 | $17.21 | -1.15% | 3,902,580 |
| Nov 25, 2025 | $17.18 | $17.55 | $17.18 | $17.41 | +0.52% | 3,345,702 |
| Nov 24, 2025 | $17.31 | $17.35 | $17.10 | $17.32 | -1.03% | 3,682,296 |
| Nov 21, 2025 | $17.12 | $17.68 | $17.05 | $17.50 | +2.82% | 7,621,461 |
| Nov 20, 2025 | $17.31 | $17.55 | $17.00 | $17.02 | +1.31% | 7,342,557 |
| Nov 19, 2025 | $16.63 | $16.96 | $16.60 | $16.80 | +1.02% | 5,427,326 |
| Nov 18, 2025 | $16.40 | $16.66 | $16.35 | $16.63 | -0.24% | 2,786,538 |
| Nov 17, 2025 | $16.72 | $16.98 | $16.55 | $16.67 | -1.07% | 4,123,844 |
| Nov 14, 2025 | $16.84 | $17.16 | $16.75 | $16.85 | +0.60% | 7,193,742 |
| Nov 13, 2025 | $16.94 | $17.23 | $16.51 | $16.75 | +0.42% | 6,857,777 |
| Nov 12, 2025 | $16.65 | $16.74 | $16.35 | $16.68 | +1.65% | 4,522,683 |
| Nov 11, 2025 | $16.46 | $16.88 | $16.24 | $16.41 | +1.74% | 7,423,318 |
| Nov 10, 2025 | $16.26 | $16.42 | $15.71 | $16.13 | +3.40% | 7,018,282 |
| Nov 7, 2025 | $15.66 | $15.66 | $15.39 | $15.60 | -1.27% | 7,541,846 |
| Nov 6, 2025 | $16.14 | $16.29 | $15.79 | $15.80 | -0.38% | 6,015,617 |
| Nov 5, 2025 | $16.10 | $16.29 | $15.84 | $15.86 | -2.22% | 7,423,682 |
| Nov 4, 2025 | $16.38 | $16.49 | $15.95 | $16.22 | -3.74% | 7,857,057 |
| Nov 3, 2025 | $16.84 | $17.11 | $16.69 | $16.85 | -1.17% | 3,456,816 |
| Oct 31, 2025 | $17.00 | $17.10 | $16.78 | $17.05 | -0.87% | 4,148,807 |
| Oct 30, 2025 | $17.28 | $17.50 | $17.07 | $17.20 | -3.15% | 4,767,143 |
| Oct 29, 2025 | $18.02 | $18.04 | $17.68 | $17.76 | -1.06% | 2,607,530 |
| Oct 28, 2025 | $17.76 | $18.03 | $17.56 | $17.95 | -0.22% | 2,970,799 |
| Oct 27, 2025 | $18.16 | $18.43 | $17.93 | $17.99 | +0.78% | 4,265,133 |
| Oct 24, 2025 | $18.31 | $18.40 | $17.71 | $17.85 | -3.09% | 7,405,139 |
| Oct 23, 2025 | $18.45 | $18.56 | $18.31 | $18.42 | -0.16% | 3,141,183 |
| Oct 22, 2025 | $18.33 | $18.64 | $18.19 | $18.45 | -0.22% | 2,607,277 |
| Oct 21, 2025 | $18.31 | $18.63 | $18.23 | $18.49 | -1.33% | 2,813,825 |
| Oct 20, 2025 | $18.39 | $18.75 | $18.20 | $18.74 | – | 3,266,668 |
Seasonality
BEKE return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | 1.4% | -10.3% | 3.6% | -2.5% | -0.5% | -6.6% | 2.1% | 7.0% | -4.1% | 10.8% | -5.3% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 4 of 7 | 3 of 7 | 4 of 6 | 2 of 6 |
| 2026 | 18.8% | -12.1% | -9.0% | 16.5% | -3.1% | -12.5% | 16.7% | 1.4% | -2.0% | 5.1% | ||
| 2025 | -5.4% | 27.8% | -9.8% | 3.2% | -9.1% | -3.9% | 3.8% | -4.6% | 8.1% | -10.3% | 1.1% | -8.5% |
| 2024 | -12.6% | -4.1% | 1.0% | 12.9% | 12.2% | -16.6% | -2.1% | 7.1% | 34.2% | 10.1% | -14.0% | -2.3% |
| 2023 | 31.4% | -0.5% | 3.2% | -16.7% | -9.2% | 4.3% | 17.3% | -1.3% | -8.8% | -5.2% | 8.3% | 1.8% |
| 2022 | 8.3% | -10.9% | -36.3% | 14.6% | -5.5% | 34.0% | -21.4% | 27.9% | -2.9% | -41.9% | 66.2% | -17.5% |
| 2021 | -4.0% | 8.0% | -10.7% | -8.7% | -0.3% | -8.1% | -53.9% | -17.7% | 0.9% | -0.2% | 9.8% | 0.5% |
| 2020 | 19.5% | 13.8% | -6.3% | -5.8% |