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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.51 | $17.84 | $17.21 | $17.71 | +3.69% | 17,268,220 |
| Oct 19, 2026 | $18.07 | $18.16 | $17.05 | $17.08 | -5.48% | 17,571,253 |
| Oct 12, 2026 | $17.63 | $18.31 | $17.37 | $18.07 | +1.29% | 23,707,230 |
| Oct 5, 2026 | $16.43 | $17.94 | $16.37 | $17.84 | +8.58% | 23,778,205 |
| Sep 28, 2026 | $16.80 | $17.24 | $16.20 | $16.43 | +0.61% | 30,600,793 |
| Sep 21, 2026 | $16.52 | $16.81 | $16.12 | $16.33 | +0.31% | 33,068,674 |
| Sep 14, 2026 | $16.80 | $16.92 | $15.86 | $16.28 | -3.84% | 24,688,704 |
| Sep 8, 2026 | $17.40 | $17.50 | $16.65 | $16.93 | -5.52% | 17,798,539 |
| Aug 31, 2026 | $17.72 | $18.22 | $17.18 | $17.92 | -2.18% | 19,653,426 |
| Aug 24, 2026 | $18.06 | $18.90 | $17.50 | $18.32 | +3.21% | 34,750,048 |
| Aug 17, 2026 | $16.94 | $18.01 | $16.73 | $17.75 | +4.35% | 20,899,603 |
| Aug 10, 2026 | $17.50 | $17.73 | $16.82 | $17.01 | -0.18% | 14,002,416 |
| Aug 3, 2026 | $17.18 | $17.31 | $16.67 | $17.04 | +0.53% | 9,956,742 |
| Jul 27, 2026 | $16.16 | $17.00 | $16.07 | $16.95 | +6.67% | 14,163,286 |
| Jul 20, 2026 | $17.00 | $17.14 | $15.84 | $15.89 | -8.68% | 20,167,025 |
| Jul 13, 2026 | $15.99 | $17.68 | $15.99 | $17.40 | +11.75% | 20,526,648 |
| Jul 6, 2026 | $15.21 | $15.91 | $14.75 | $15.57 | +3.18% | 17,465,799 |
| Jun 29, 2026 | $14.50 | $15.24 | $14.38 | $15.09 | +5.82% | 13,978,348 |
| Jun 22, 2026 | $14.84 | $15.13 | $13.81 | $14.26 | -4.36% | 22,781,083 |
| Jun 15, 2026 | $16.70 | $16.79 | $14.89 | $14.91 | -11.72% | 16,632,861 |
| Jun 8, 2026 | $15.95 | $16.98 | $15.72 | $16.89 | +5.04% | 22,764,154 |
| Jun 1, 2026 | $16.78 | $17.38 | $16.00 | $16.08 | -3.13% | 26,575,120 |
| May 26, 2026 | $16.27 | $16.83 | $16.26 | $16.60 | +1.22% | 19,201,576 |
| May 18, 2026 | $17.60 | $19.30 | $16.01 | $16.40 | -9.74% | 40,360,300 |
| May 11, 2026 | $18.83 | $19.77 | $17.82 | $18.17 | -3.71% | 24,804,451 |
| May 4, 2026 | $17.68 | $19.08 | $17.40 | $18.87 | +10.61% | 26,334,515 |
| Apr 27, 2026 | $15.91 | $17.37 | $15.60 | $17.06 | +5.44% | 23,847,680 |
| Apr 20, 2026 | $16.19 | $16.50 | $15.59 | $16.18 | -0.37% | 17,542,259 |
| Apr 13, 2026 | $15.73 | $16.64 | $15.60 | $16.24 | +2.53% | 16,905,878 |
| Apr 6, 2026 | $14.85 | $15.96 | $14.81 | $15.84 | +6.95% | 15,607,307 |
| Mar 30, 2026 | $15.10 | $15.29 | $14.40 | $14.81 | -3.33% | 17,837,507 |
| Mar 23, 2026 | $15.41 | $15.84 | $15.18 | $15.32 | -3.53% | 18,886,030 |
| Mar 16, 2026 | $16.50 | $17.54 | $15.80 | $15.88 | -5.08% | 29,710,800 |
| Mar 9, 2026 | $16.24 | $17.21 | $16.22 | $16.73 | +0.36% | 18,681,742 |
| Mar 2, 2026 | $16.24 | $17.09 | $16.11 | $16.67 | +1.34% | 22,334,882 |
| Feb 23, 2026 | $17.23 | $17.85 | $16.34 | $16.45 | -4.75% | 24,329,918 |
| Feb 17, 2026 | $17.50 | $17.63 | $16.94 | $17.27 | -1.60% | 11,317,601 |
| Feb 9, 2026 | $18.72 | $19.08 | $17.35 | $17.55 | -6.20% | 25,117,918 |
| Feb 2, 2026 | $18.42 | $18.84 | $17.70 | $18.71 | -0.05% | 29,674,972 |
| Jan 26, 2026 | $18.20 | $19.88 | $17.90 | $18.72 | +2.74% | 24,076,127 |
| Jan 20, 2026 | $18.00 | $18.40 | $17.57 | $18.22 | +4.53% | 18,502,706 |
| Jan 12, 2026 | $17.27 | $17.72 | $16.92 | $17.43 | +2.29% | 20,641,842 |
| Jan 5, 2026 | $16.83 | $17.52 | $16.80 | $17.04 | +6.10% | 31,703,228 |
| Dec 29, 2025 | $16.10 | $16.35 | $15.26 | $16.06 | -0.99% | 24,428,667 |
| Dec 22, 2025 | $16.02 | $16.28 | $15.83 | $16.22 | +1.37% | 11,308,596 |
| Dec 15, 2025 | $17.03 | $17.03 | $15.94 | $16.00 | -7.41% | 21,468,465 |
| Dec 8, 2025 | $17.19 | $17.66 | $16.14 | $17.28 | +0.58% | 24,871,237 |
| Dec 1, 2025 | $17.12 | $17.30 | $16.47 | $17.18 | -0.29% | 21,108,610 |
| Nov 24, 2025 | $17.31 | $17.55 | $17.09 | $17.23 | -1.54% | 13,786,537 |
| Nov 17, 2025 | $16.72 | $17.68 | $16.35 | $17.50 | +3.86% | 27,301,726 |
| Nov 10, 2025 | $16.26 | $17.23 | $15.71 | $16.85 | +8.01% | 33,015,802 |
| Nov 3, 2025 | $16.84 | $17.11 | $15.39 | $15.60 | -8.50% | 32,295,018 |
| Oct 27, 2025 | $18.16 | $18.43 | $16.78 | $17.05 | -4.48% | 18,759,412 |
| Oct 20, 2025 | $18.39 | $18.75 | $17.71 | $17.85 | -2.30% | 19,234,092 |
| Oct 13, 2025 | $18.03 | $18.70 | $17.75 | $18.27 | +3.51% | 21,918,188 |
| Oct 6, 2025 | $18.70 | $19.05 | $17.50 | $17.65 | -5.61% | 26,733,876 |
| Sep 29, 2025 | $19.99 | $20.65 | $18.64 | $18.70 | -3.86% | 32,871,067 |
| Sep 22, 2025 | $19.65 | $19.78 | $18.73 | $19.45 | -1.47% | 19,613,836 |
| Sep 15, 2025 | $19.84 | $20.98 | $19.57 | $19.74 | -1.64% | 33,582,634 |
| Sep 8, 2025 | $19.12 | $20.33 | $19.02 | $20.07 | +5.69% | 29,993,829 |
| Sep 2, 2025 | $17.85 | $19.08 | $17.83 | $18.99 | +8.02% | 22,827,541 |
| Aug 25, 2025 | $19.20 | $19.70 | $17.45 | $17.58 | -5.13% | 42,677,974 |
| Aug 18, 2025 | $18.26 | $18.67 | $17.90 | $18.53 | +1.09% | 27,617,244 |
| Aug 11, 2025 | $17.66 | $18.61 | $17.51 | $18.33 | +4.38% | 19,924,661 |
| Aug 4, 2025 | $18.30 | $18.39 | $17.26 | $17.56 | -3.52% | 32,917,017 |
| Jul 28, 2025 | $19.61 | $19.86 | $17.93 | $18.20 | -6.71% | 22,757,693 |
| Jul 21, 2025 | $19.13 | $20.23 | $18.95 | $19.51 | +3.83% | 24,916,978 |
| Jul 14, 2025 | $18.78 | $19.14 | $18.27 | $18.79 | +1.68% | 23,315,510 |
| Jul 7, 2025 | $17.81 | $19.49 | $17.71 | $18.48 | +4.58% | 31,807,883 |
| Jun 30, 2025 | $18.23 | $18.27 | $17.45 | $17.67 | -4.69% | 26,693,974 |
| Jun 23, 2025 | $18.03 | $18.68 | $17.93 | $18.54 | +3.00% | 33,930,355 |
| Jun 16, 2025 | $19.30 | $19.44 | $17.90 | $18.00 | -2.54% | 54,935,450 |
| Jun 9, 2025 | $18.85 | $19.66 | $18.27 | $18.47 | -1.70% | 87,233,785 |
| Jun 2, 2025 | $18.30 | $19.06 | $17.96 | $18.79 | +1.79% | 42,217,590 |
| May 26, 2025 | $18.30 | $18.95 | $18.15 | $18.46 | +0.16% | 37,714,424 |
| May 19, 2025 | $19.08 | $19.15 | $18.04 | $18.43 | -4.16% | 29,765,189 |
| May 12, 2025 | $20.08 | $20.39 | $18.80 | $19.23 | -0.36% | 40,613,067 |
| May 5, 2025 | $20.78 | $20.97 | $19.14 | $19.30 | -7.17% | 23,846,219 |
| Apr 28, 2025 | $20.78 | $21.43 | $20.12 | $20.79 | -2.85% | 21,963,175 |
| Apr 21, 2025 | $19.00 | $22.25 | $18.85 | $21.40 | +12.45% | 42,352,987 |
| Apr 14, 2025 | $18.99 | $20.09 | $18.91 | $19.03 | +3.20% | 37,538,850 |
| Apr 7, 2025 | $18.25 | $19.64 | $17.04 | $18.44 | -5.73% | 74,264,010 |
| Mar 31, 2025 | $20.00 | $21.41 | $18.68 | $19.56 | -5.00% | 48,671,009 |
| Mar 24, 2025 | $20.87 | $21.68 | $20.06 | $20.59 | -0.24% | 50,308,776 |
| Mar 17, 2025 | $24.67 | $25.17 | $20.49 | $20.64 | -15.38% | 96,540,640 |
| Mar 10, 2025 | $23.65 | $24.45 | $21.70 | $24.39 | +0.54% | 53,254,038 |
| Mar 3, 2025 | $22.14 | $24.99 | $21.76 | $24.26 | +8.94% | 49,311,579 |
| Feb 24, 2025 | $21.24 | $23.43 | $20.14 | $22.27 | +6.56% | 70,575,890 |
| Feb 18, 2025 | $20.59 | $21.39 | $19.40 | $20.90 | +1.95% | 39,542,158 |
| Feb 10, 2025 | $18.46 | $21.36 | $18.34 | $20.50 | +14.40% | 59,480,231 |
| Feb 3, 2025 | $17.08 | $18.53 | $16.42 | $17.92 | +2.81% | 33,013,721 |
| Jan 27, 2025 | $17.16 | $18.90 | $16.90 | $17.43 | +1.87% | 32,037,726 |
| Jan 21, 2025 | $17.86 | $17.98 | $16.29 | $17.11 | +0.06% | 28,795,218 |
| Jan 13, 2025 | $16.75 | $17.41 | $16.35 | $17.10 | +4.27% | 28,120,373 |
| Jan 6, 2025 | $18.30 | $18.33 | $16.05 | $16.40 | -9.04% | 40,447,003 |
| Dec 30, 2024 | $18.36 | $18.78 | $17.51 | $18.03 | -2.49% | 16,464,199 |
| Dec 23, 2024 | $18.15 | $18.84 | $18.04 | $18.49 | +0.60% | 10,709,775 |
| Dec 16, 2024 | $19.00 | $19.39 | $17.89 | $18.38 | -5.36% | 29,141,181 |
| Dec 9, 2024 | $21.14 | $22.50 | $18.92 | $19.42 | +3.19% | 53,482,719 |
| Dec 2, 2024 | $19.08 | $19.57 | $18.62 | $18.82 | -0.16% | 24,786,091 |
| Nov 25, 2024 | $18.87 | $19.62 | $18.01 | $18.85 | -2.84% | 32,185,769 |
| Nov 18, 2024 | $19.89 | $20.76 | $18.85 | $19.40 | -0.61% | 43,566,369 |
| Nov 11, 2024 | $21.22 | $21.68 | $19.08 | $19.52 | -7.00% | 42,004,639 |
| Nov 4, 2024 | $22.13 | $24.57 | $20.75 | $20.99 | -4.98% | 45,759,450 |
| Oct 28, 2024 | $21.19 | $23.18 | $21.15 | $22.09 | +6.30% | 52,210,946 |
| Oct 21, 2024 | $20.59 | $21.21 | $20.08 | $20.78 | -1.52% | 32,872,606 |
| Oct 14, 2024 | $22.47 | $23.69 | $18.95 | $21.10 | -5.85% | 77,017,220 |
| Oct 7, 2024 | $25.89 | $25.89 | $20.63 | $22.41 | -13.14% | 101,759,120 |
| Sep 30, 2024 | $22.24 | $26.05 | $19.79 | $25.80 | +29.00% | 208,210,990 |
| Sep 23, 2024 | $14.59 | $20.48 | $14.55 | $20.00 | +39.18% | 126,941,620 |
| Sep 16, 2024 | $13.43 | $15.22 | $13.30 | $14.37 | +7.32% | 38,401,367 |
| Sep 9, 2024 | $14.42 | $14.58 | $13.28 | $13.39 | -8.35% | 23,474,256 |
| Sep 3, 2024 | $14.56 | $15.05 | $14.48 | $14.61 | -1.55% | 11,425,830 |
| Aug 26, 2024 | $14.95 | $15.14 | $13.74 | $14.84 | -1.72% | 23,653,403 |
| Aug 19, 2024 | $14.95 | $15.25 | $14.40 | $15.10 | +1.48% | 23,525,326 |
| Aug 12, 2024 | $15.70 | $15.83 | $14.45 | $14.88 | +6.06% | 31,859,824 |
| Aug 5, 2024 | $12.96 | $14.06 | $12.92 | $14.03 | +5.57% | 32,926,791 |
| Jul 29, 2024 | $13.85 | $14.09 | $13.13 | $13.29 | -3.63% | 21,931,860 |
| Jul 22, 2024 | $14.43 | $14.56 | $13.39 | $13.79 | -2.34% | 34,862,551 |
| Jul 15, 2024 | $15.20 | $15.43 | $14.05 | $14.12 | -9.66% | 43,121,513 |
| Jul 8, 2024 | $15.14 | $16.13 | $14.62 | $15.63 | +1.89% | 34,862,337 |
| Jul 1, 2024 | $14.65 | $16.05 | $14.59 | $15.34 | +8.41% | 28,751,299 |
| Jun 24, 2024 | $15.20 | $15.56 | $13.99 | $14.15 | -8.65% | 41,351,025 |
| Jun 17, 2024 | $15.62 | $15.71 | $15.20 | $15.49 | -1.40% | 18,758,484 |
| Jun 10, 2024 | $15.90 | $16.17 | $15.47 | $15.71 | -1.32% | 33,841,887 |
| Jun 3, 2024 | $17.20 | $17.25 | $15.76 | $15.92 | -6.19% | 33,608,963 |
| May 28, 2024 | $17.01 | $17.43 | $16.62 | $16.97 | +1.86% | 49,711,614 |
| May 20, 2024 | $19.45 | $19.45 | $16.32 | $16.66 | -14.43% | 53,985,333 |
| May 13, 2024 | $17.30 | $20.48 | $17.22 | $19.47 | +13.86% | 60,091,628 |
| May 6, 2024 | $17.39 | $17.57 | $16.25 | $17.10 | -2.12% | 37,730,132 |
| Apr 29, 2024 | $15.37 | $17.50 | $14.90 | $17.47 | +17.80% | 81,450,853 |
| Apr 22, 2024 | $12.69 | $14.90 | $12.58 | $14.83 | +17.89% | 60,486,591 |
| Apr 15, 2024 | $13.42 | $13.58 | $12.49 | $12.58 | -4.41% | 37,096,901 |
| Apr 8, 2024 | $14.07 | $14.80 | $13.15 | $13.16 | -5.73% | 35,751,826 |
| Apr 1, 2024 | $13.88 | $14.50 | $13.86 | $13.96 | +1.68% | 24,966,645 |
| Mar 25, 2024 | $13.82 | $14.28 | $13.50 | $13.73 | +0.66% | 37,711,965 |
| Mar 18, 2024 | $14.00 | $14.40 | $13.52 | $13.64 | -2.78% | 40,663,812 |
| Mar 11, 2024 | $12.95 | $14.80 | $12.91 | $14.03 | +11.26% | 76,360,267 |
| Mar 4, 2024 | $13.25 | $13.25 | $12.44 | $12.61 | -5.05% | 45,679,700 |
| Feb 26, 2024 | $13.87 | $14.23 | $13.22 | $13.28 | -6.08% | 27,778,406 |
| Feb 20, 2024 | $14.06 | $14.52 | $13.79 | $14.14 | +0.21% | 20,490,845 |
| Feb 12, 2024 | $13.40 | $14.30 | $13.27 | $14.11 | +5.46% | 19,666,150 |
| Feb 5, 2024 | $13.70 | $13.80 | $13.04 | $13.38 | -3.25% | 35,931,525 |
| Jan 29, 2024 | $14.34 | $14.49 | $13.70 | $13.83 | -3.29% | 27,620,739 |
| Jan 22, 2024 | $12.97 | $14.81 | $12.88 | $14.30 | +5.61% | 45,012,658 |
| Jan 16, 2024 | $14.39 | $14.43 | $13.14 | $13.54 | -7.51% | 51,633,663 |
| Jan 8, 2024 | $15.05 | $15.09 | $14.55 | $14.64 | -3.94% | 35,795,329 |
| Jan 2, 2024 | $15.74 | $16.00 | $15.10 | $15.24 | -5.98% | 22,571,873 |
| Dec 26, 2023 | $15.73 | $16.54 | $15.36 | $16.21 | +3.98% | 17,959,362 |
| Dec 18, 2023 | $15.48 | $15.69 | $15.05 | $15.59 | -0.64% | 24,541,200 |
| Dec 11, 2023 | $14.92 | $16.12 | $14.79 | $15.69 | +3.91% | 38,302,987 |
| Dec 4, 2023 | $15.38 | $15.70 | $14.88 | $15.10 | -4.19% | 37,606,759 |
| Nov 27, 2023 | $15.91 | $16.15 | $15.46 | $15.76 | -2.05% | 27,678,058 |
| Nov 20, 2023 | $15.47 | $16.50 | $15.31 | $16.09 | +5.23% | 28,818,759 |
| Nov 13, 2023 | $15.02 | $16.06 | $14.62 | $15.29 | +3.03% | 47,347,268 |
| Nov 6, 2023 | $15.83 | $15.89 | $14.44 | $14.84 | -2.75% | 40,233,506 |
| Oct 30, 2023 | $15.60 | $15.76 | $14.47 | $15.26 | -1.61% | 32,042,761 |
| Oct 23, 2023 | $14.63 | $16.29 | $14.59 | $15.51 | +4.16% | 24,568,653 |
| Oct 16, 2023 | $15.70 | $16.03 | $14.59 | $14.89 | -6.18% | 22,126,213 |
| Oct 9, 2023 | $15.51 | $17.25 | $15.26 | $15.87 | +0.25% | 29,301,221 |
| Oct 2, 2023 | $15.67 | $16.11 | $14.96 | $15.83 | +2.00% | 26,383,584 |
| Sep 25, 2023 | $15.87 | $16.21 | $14.58 | $15.52 | -5.08% | 55,410,082 |
| Sep 18, 2023 | $15.26 | $16.73 | $15.04 | $16.35 | +5.14% | 37,702,124 |
| Sep 11, 2023 | $17.00 | $17.07 | $15.50 | $15.55 | -6.66% | 33,061,425 |
| Sep 5, 2023 | $17.78 | $18.93 | $16.21 | $16.66 | -9.95% | 46,576,125 |
| Aug 28, 2023 | $14.50 | $19.95 | $14.32 | $18.50 | +29.19% | 101,764,371 |
| Aug 21, 2023 | $14.53 | $15.05 | $13.71 | $14.32 | -2.98% | 31,151,493 |
| Aug 14, 2023 | $15.96 | $16.48 | $14.60 | $14.76 | -9.23% | 33,876,579 |
| Aug 7, 2023 | $17.38 | $17.38 | $15.75 | $16.26 | -8.24% | 33,219,724 |
| Jul 31, 2023 | $17.31 | $18.17 | $16.49 | $17.72 | -1.50% | 41,472,851 |
| Jul 24, 2023 | $15.13 | $18.09 | $14.99 | $17.99 | +21.39% | 66,466,500 |
| Jul 17, 2023 | $14.88 | $15.41 | $14.28 | $14.82 | -1.92% | 29,293,207 |
| Jul 10, 2023 | $14.21 | $16.06 | $14.02 | $15.11 | +5.59% | 33,689,356 |
| Jul 3, 2023 | $15.20 | $15.33 | $14.02 | $14.31 | -3.64% | 22,874,360 |
| Jun 26, 2023 | $14.94 | $15.44 | $14.64 | $14.85 | -0.60% | 34,941,472 |
| Jun 20, 2023 | $16.04 | $16.22 | $14.35 | $14.94 | -12.01% | 30,766,194 |
| Jun 12, 2023 | $16.57 | $17.44 | $16.07 | $16.98 | +1.68% | 36,657,532 |
| Jun 5, 2023 | $16.00 | $17.51 | $15.86 | $16.70 | +3.66% | 45,613,522 |
| May 30, 2023 | $15.31 | $16.34 | $13.90 | $16.11 | +4.61% | 49,546,430 |
| May 22, 2023 | $15.24 | $15.96 | $14.98 | $15.40 | +3.91% | 37,908,322 |
| May 15, 2023 | $16.82 | $17.13 | $14.43 | $14.82 | -9.91% | 62,410,926 |
| May 8, 2023 | $14.85 | $16.80 | $14.66 | $16.45 | +2.62% | 39,645,788 |
| May 1, 2023 | $15.60 | $16.16 | $15.02 | $16.03 | +2.17% | 19,014,771 |
| Apr 24, 2023 | $17.18 | $17.28 | $14.73 | $15.69 | -10.29% | 30,176,475 |
| Apr 17, 2023 | $17.65 | $18.66 | $16.93 | $17.49 | +2.52% | 24,706,589 |
| Apr 10, 2023 | $18.64 | $19.07 | $16.98 | $17.06 | -9.64% | 28,516,487 |
| Apr 3, 2023 | $18.88 | $19.56 | $18.42 | $18.88 | +0.21% | 16,475,375 |
| Mar 27, 2023 | $18.00 | $19.03 | $17.35 | $18.84 | +2.61% | 34,177,421 |
| Mar 20, 2023 | $18.31 | $19.31 | $17.53 | $18.36 | -3.27% | 48,501,395 |
| Mar 13, 2023 | $16.96 | $19.39 | $16.84 | $18.98 | +11.32% | 49,046,943 |
| Mar 6, 2023 | $19.54 | $19.60 | $16.79 | $17.05 | -13.76% | 40,045,144 |
| Feb 27, 2023 | $18.38 | $20.64 | $17.80 | $19.77 | +12.33% | 35,857,914 |
| Feb 21, 2023 | $18.19 | $19.81 | $17.49 | $17.60 | -5.38% | 26,307,018 |
| Feb 13, 2023 | $20.00 | $21.08 | $18.45 | $18.60 | -3.18% | 42,502,898 |
| Feb 6, 2023 | $18.00 | $19.81 | $17.41 | $19.21 | +1.48% | 43,611,900 |
| Jan 30, 2023 | $18.09 | $19.99 | $17.91 | $18.93 | +0.75% | 35,258,954 |
| Jan 23, 2023 | $19.25 | $19.36 | $17.98 | $18.79 | -1.78% | 28,857,284 |
| Jan 17, 2023 | $19.22 | $19.88 | $18.81 | $19.13 | -2.70% | 41,329,772 |
| Jan 9, 2023 | $18.20 | $19.79 | $17.67 | $19.66 | +10.45% | 66,763,852 |
| Jan 3, 2023 | $14.37 | $18.00 | $14.37 | $17.80 | +27.51% | 91,741,510 |
| Dec 27, 2022 | $14.32 | $14.88 | $13.49 | $13.96 | -0.92% | 27,170,885 |
| Dec 19, 2022 | $14.45 | $15.33 | $14.00 | $14.09 | -2.56% | 50,016,988 |
| Dec 12, 2022 | $14.60 | $15.42 | $13.94 | $14.46 | -6.04% | 86,346,310 |
| Dec 5, 2022 | $18.43 | $18.44 | $15.36 | $15.39 | -12.61% | 117,233,850 |
| Nov 28, 2022 | $15.50 | $18.04 | $14.55 | $17.61 | +23.23% | 89,099,660 |
| Nov 21, 2022 | $14.41 | $15.02 | $13.60 | $14.29 | -3.51% | 29,371,100 |
| Nov 14, 2022 | $15.10 | $16.14 | $13.96 | $14.81 | +9.46% | 68,487,784 |
| Nov 7, 2022 | $11.86 | $13.90 | $10.14 | $13.53 | +15.84% | 59,294,425 |
| Oct 31, 2022 | $9.83 | $12.14 | $9.81 | $11.68 | +13.40% | 50,796,599 |
| Oct 24, 2022 | $9.97 | $11.28 | $9.09 | $10.30 | -11.59% | 86,679,760 |
| Oct 17, 2022 | $12.80 | $13.28 | $10.44 | $11.65 | -5.13% | 113,049,990 |
| Oct 10, 2022 | $15.85 | $15.86 | $12.26 | $12.28 | -24.94% | 64,001,873 |
| Oct 3, 2022 | $17.60 | $18.39 | $16.19 | $16.36 | -6.62% | 43,781,238 |
| Sep 26, 2022 | $16.73 | $17.81 | $15.90 | $17.52 | +7.48% | 60,165,057 |
| Sep 19, 2022 | $17.42 | $18.30 | $15.92 | $16.30 | -7.23% | 38,447,765 |
| Sep 12, 2022 | $18.10 | $18.85 | $17.21 | $17.57 | -2.55% | 39,071,177 |
| Sep 6, 2022 | $16.60 | $18.69 | $16.58 | $18.03 | +9.81% | 46,331,412 |
| Aug 29, 2022 | $18.19 | $18.57 | $16.21 | $16.42 | -9.78% | 86,603,129 |
| Aug 22, 2022 | $15.37 | $18.70 | $15.07 | $18.20 | +18.34% | 75,349,060 |
| Aug 15, 2022 | $16.07 | $16.72 | $15.05 | $15.38 | -6.33% | 32,714,262 |
| Aug 8, 2022 | $14.94 | $16.50 | $13.76 | $16.42 | +9.10% | 40,799,404 |
| Aug 1, 2022 | $13.99 | $15.22 | $13.23 | $15.05 | +6.66% | 41,490,278 |
| Jul 25, 2022 | $14.25 | $15.80 | $13.47 | $14.11 | +1.07% | 47,496,593 |
| Jul 18, 2022 | $14.50 | $15.92 | $13.45 | $13.96 | -0.07% | 66,711,670 |
| Jul 11, 2022 | $15.65 | $15.71 | $13.07 | $13.97 | -16.40% | 65,028,768 |
| Jul 5, 2022 | $17.73 | $17.82 | $15.60 | $16.71 | -6.91% | 52,029,950 |
| Jun 27, 2022 | $19.16 | $19.35 | $16.94 | $17.95 | -4.62% | 62,530,942 |
| Jun 21, 2022 | $17.22 | $19.13 | $16.08 | $18.82 | +18.51% | 60,091,320 |
| Jun 13, 2022 | $13.88 | $16.62 | $13.17 | $15.88 | +9.52% | 90,789,111 |
| Jun 6, 2022 | $15.62 | $16.64 | $14.22 | $14.50 | +1.40% | 78,600,899 |
| May 31, 2022 | $12.55 | $14.99 | $12.35 | $14.30 | +24.46% | 89,580,610 |
| May 23, 2022 | $12.09 | $12.20 | $10.81 | $11.49 | -4.81% | 62,384,740 |
| May 16, 2022 | $12.69 | $13.53 | $11.77 | $12.07 | -3.67% | 77,181,310 |
| May 9, 2022 | $12.04 | $12.83 | $10.60 | $12.53 | +2.12% | 61,982,372 |
| May 2, 2022 | $14.01 | $15.07 | $12.08 | $12.27 | -13.47% | 47,713,821 |
| Apr 25, 2022 | $11.78 | $15.31 | $11.21 | $14.18 | +17.00% | 77,481,466 |
| Apr 18, 2022 | $13.55 | $13.91 | $11.61 | $12.12 | -13.68% | 66,990,680 |
| Apr 11, 2022 | $14.62 | $15.15 | $13.73 | $14.04 | -7.75% | 47,228,251 |
| Apr 4, 2022 | $15.63 | $16.55 | $13.99 | $15.22 | +8.64% | 92,533,760 |
| Mar 28, 2022 | $12.50 | $15.05 | $11.73 | $14.01 | +15.50% | 117,767,820 |
| Mar 21, 2022 | $13.33 | $14.34 | $11.55 | $12.13 | -14.28% | 166,930,430 |
| Mar 14, 2022 | $8.58 | $15.30 | $7.31 | $14.15 | +40.94% | 294,558,130 |
| Mar 7, 2022 | $14.28 | $15.05 | $9.77 | $10.04 | -30.76% | 131,692,470 |
| Feb 28, 2022 | $18.98 | $20.72 | $14.26 | $14.50 | -25.22% | 51,002,284 |
| Feb 22, 2022 | $19.84 | $20.96 | $18.24 | $19.39 | -3.63% | 37,102,469 |
| Feb 14, 2022 | $20.14 | $21.80 | $19.41 | $20.12 | -4.73% | 45,519,762 |
| Feb 7, 2022 | $19.85 | $23.28 | $18.84 | $21.12 | +5.60% | 45,899,794 |
| Jan 31, 2022 | $20.00 | $22.15 | $19.09 | $20.00 | +5.65% | 31,572,788 |
| Jan 24, 2022 | $21.28 | $21.47 | $17.96 | $18.93 | -12.93% | 32,292,865 |
| Jan 18, 2022 | $20.74 | $24.85 | $20.69 | $21.74 | +3.52% | 53,074,564 |
| Jan 10, 2022 | $21.30 | $23.52 | $19.91 | $21.00 | +0.62% | 43,375,654 |
| Jan 3, 2022 | $19.92 | $21.06 | $17.02 | $20.87 | +3.73% | 53,948,524 |
| Dec 27, 2021 | $19.06 | $20.72 | $17.81 | $20.12 | +5.89% | 35,362,419 |
| Dec 20, 2021 | $18.65 | $19.38 | $17.21 | $19.00 | -1.86% | 26,642,583 |
| Dec 13, 2021 | $21.75 | $21.93 | $16.60 | $19.36 | -12.44% | 105,773,670 |
| Dec 6, 2021 | $19.00 | $22.95 | $18.46 | $22.11 | +23.11% | 75,590,621 |
| Nov 29, 2021 | $21.12 | $21.63 | $17.26 | $17.96 | -14.39% | 61,855,112 |
| Nov 22, 2021 | $23.23 | $23.88 | $20.50 | $20.98 | -11.89% | 33,431,761 |
| Nov 15, 2021 | $22.26 | $25.08 | $21.81 | $23.81 | +5.31% | 41,286,088 |
| Nov 8, 2021 | $18.04 | $24.85 | $17.63 | $22.61 | +25.40% | 73,261,573 |
| Nov 1, 2021 | $18.50 | $19.76 | $17.56 | $18.03 | -1.04% | 45,630,071 |
| Oct 25, 2021 | $23.86 | $24.22 | $18.22 | $18.22 | -27.06% | 47,006,837 |
| Oct 18, 2021 | $21.53 | $25.98 | $20.60 | $24.98 | +13.44% | 49,563,788 |
| Oct 11, 2021 | $20.10 | $22.20 | $19.95 | $22.02 | +13.51% | 47,048,320 |
| Oct 4, 2021 | $18.01 | $20.05 | $17.42 | $19.40 | +4.19% | 28,667,153 |
| Sep 27, 2021 | $16.75 | $19.36 | $15.82 | $18.62 | +12.64% | 49,859,507 |
| Sep 20, 2021 | $16.04 | $18.12 | $15.15 | $16.53 | -3.22% | 61,811,568 |
| Sep 13, 2021 | $18.61 | $19.39 | $16.12 | $17.08 | -10.01% | 44,116,205 |
| Sep 7, 2021 | $20.00 | $22.38 | $18.76 | $18.98 | 0.00% | 50,439,380 |
| Aug 30, 2021 | $18.83 | $21.18 | $17.29 | $18.98 | -4.53% | 81,169,532 |
| Aug 23, 2021 | $16.12 | $20.87 | $15.35 | $19.88 | +23.40% | 71,405,594 |
| Aug 16, 2021 | $17.29 | $20.30 | $15.82 | $16.11 | -9.49% | 81,630,140 |
| Aug 9, 2021 | $18.81 | $21.79 | $16.63 | $17.80 | -3.99% | 99,296,190 |
| Aug 2, 2021 | $22.02 | $22.54 | $17.95 | $18.54 | -15.69% | 69,880,020 |
| Jul 26, 2021 | $27.42 | $29.66 | $21.50 | $21.99 | -34.94% | 116,783,120 |
| Jul 19, 2021 | $38.00 | $38.19 | $26.15 | $33.80 | -13.09% | 44,398,057 |
| Jul 12, 2021 | $40.77 | $41.06 | $37.10 | $38.89 | -4.56% | 16,007,574 |
| Jul 6, 2021 | $45.45 | $45.49 | $35.45 | $40.75 | -13.02% | 32,078,801 |
| Jun 28, 2021 | $51.28 | $51.29 | $45.96 | $46.85 | -9.33% | 22,058,827 |
| Jun 21, 2021 | $49.75 | $52.55 | $47.79 | $51.67 | +3.88% | 28,807,539 |
| Jun 14, 2021 | $48.85 | $51.50 | $46.90 | $49.74 | +2.28% | 34,943,811 |
| Jun 7, 2021 | $46.25 | $48.63 | $44.00 | $48.63 | +4.69% | 23,583,187 |
| Jun 1, 2021 | $51.95 | $54.49 | $45.76 | $46.45 | -10.48% | 34,520,686 |
| May 24, 2021 | $50.00 | $53.14 | $48.19 | $51.89 | +3.51% | 74,933,088 |
| May 17, 2021 | $50.23 | $51.00 | $45.44 | $50.13 | +0.26% | 45,178,317 |
| May 10, 2021 | $50.31 | $50.33 | $43.25 | $50.00 | -1.77% | 28,881,735 |
| May 3, 2021 | $52.68 | $52.99 | $48.89 | $50.90 | -2.21% | 15,943,068 |
| Apr 26, 2021 | $55.26 | $56.80 | $51.70 | $52.05 | -7.68% | 11,923,925 |
| Apr 19, 2021 | $52.00 | $56.97 | $49.50 | $56.38 | +9.41% | 17,451,918 |
| Apr 12, 2021 | $54.76 | $54.95 | $49.31 | $51.53 | -7.90% | 21,675,628 |
| Apr 5, 2021 | $60.95 | $61.39 | $55.03 | $55.95 | -8.10% | 10,971,803 |
| Mar 29, 2021 | $56.28 | $62.20 | $54.07 | $60.88 | +8.04% | 11,648,755 |
| Mar 22, 2021 | $64.00 | $65.18 | $50.25 | $56.35 | -11.95% | 22,909,431 |
| Mar 15, 2021 | $58.83 | $72.49 | $58.16 | $64.00 | +8.55% | 34,820,195 |
| Mar 8, 2021 | $50.50 | $60.74 | $46.16 | $58.96 | +12.45% | 24,280,162 |
| Mar 1, 2021 | $67.41 | $68.22 | $47.48 | $52.43 | -17.86% | 33,550,905 |
| Feb 22, 2021 | $70.00 | $76.92 | $62.11 | $63.83 | -8.01% | 37,107,114 |
| Feb 16, 2021 | $67.41 | $69.86 | $63.30 | $69.39 | +3.07% | 25,867,796 |
| Feb 8, 2021 | $62.01 | $72.62 | $60.28 | $67.32 | +7.51% | 23,929,039 |
| Feb 1, 2021 | $61.52 | $66.14 | $60.01 | $62.62 | +5.96% | 17,426,310 |
| Jan 25, 2021 | $72.50 | $76.70 | $58.29 | $59.10 | -17.28% | 24,604,207 |
| Jan 19, 2021 | $65.09 | $78.00 | $62.44 | $71.45 | +14.54% | 18,213,483 |
| Jan 11, 2021 | $65.20 | $67.25 | $61.40 | $62.38 | -4.44% | 9,706,914 |
| Jan 4, 2021 | $62.27 | $66.80 | $56.23 | $65.28 | +6.08% | 19,450,696 |
| Dec 28, 2020 | $65.65 | $66.46 | $61.00 | $61.54 | -5.82% | 7,682,080 |
| Dec 21, 2020 | $64.00 | $69.95 | $63.74 | $65.34 | +1.37% | 9,051,837 |
| Dec 14, 2020 | $66.00 | $69.29 | $62.15 | $64.46 | -2.53% | 10,986,300 |
| Dec 7, 2020 | $62.50 | $69.13 | $61.94 | $66.13 | +6.63% | 13,780,388 |
| Nov 30, 2020 | $65.01 | $67.80 | $60.76 | $62.02 | -3.79% | 14,147,687 |
| Nov 23, 2020 | $62.47 | $66.79 | $60.18 | $64.46 | +6.02% | 17,779,326 |
| Nov 16, 2020 | $75.00 | $79.40 | $57.62 | $60.80 | -16.17% | 37,771,027 |
| Nov 9, 2020 | $75.27 | $75.41 | $67.02 | $72.53 | -4.12% | 12,697,799 |
| Nov 2, 2020 | $71.08 | $77.37 | $65.10 | $75.65 | +8.46% | 8,446,268 |
| Oct 26, 2020 | $69.68 | $74.29 | $68.10 | $69.75 | -0.34% | 9,397,170 |
| Oct 19, 2020 | $71.80 | $76.50 | $68.12 | $69.99 | -1.89% | 6,962,038 |
| Oct 12, 2020 | $66.52 | $73.78 | $62.32 | $71.34 | +7.36% | 8,328,200 |
| Oct 5, 2020 | $60.46 | $66.60 | $58.52 | $66.45 | +12.63% | 7,215,151 |
| Sep 28, 2020 | $57.96 | $67.51 | $57.61 | $59.00 | +3.56% | 12,463,205 |
| Sep 21, 2020 | $56.58 | $57.73 | $50.73 | $56.97 | -2.40% | 6,469,598 |
| Sep 14, 2020 | $49.31 | $62.00 | $49.31 | $58.37 | +20.28% | 16,843,770 |
| Sep 8, 2020 | $44.17 | $52.50 | $42.94 | $48.53 | +6.80% | 11,832,633 |
| Aug 31, 2020 | $50.11 | $54.60 | $43.78 | $45.44 | -8.66% | 24,038,394 |
| Aug 24, 2020 | $42.48 | $53.15 | $42.33 | $49.75 | +18.82% | 19,357,773 |
| Aug 17, 2020 | $33.45 | $48.10 | $33.40 | $41.87 | +26.88% | 40,658,181 |
| Aug 13, 2020 | $35.06 | $37.49 | $31.79 | $33.00 | – | 60,144,600 |
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% |