Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of East Asia Limited (OP: BKEAY )

1.349 +0.022 (+1.69%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.940 1.950 1.890 1.890 7,616 -0.06(-3.08%)
Jan 29, 2009 1.900 2.020 1.900 1.950 6,340 -0.05(-2.50%)
Jan 28, 2009 1.850 2.020 1.850 2.000 10,027 +0.06(+3.09%)
Jan 27, 2009 1.800 1.940 1.800 1.940 5,363 +0.02(+1.04%)
Jan 26, 2009 1.800 1.950 1.800 1.920 13,155 +0.12(+6.67%)
Jan 23, 2009 1.800 1.930 1.800 1.800 23,367 -0.14(-7.22%)
Jan 22, 2009 1.870 1.960 1.870 1.940 13,608 -0.10(-4.90%)
Jan 21, 2009 2.030 2.040 1.900 2.040 14,593 +0.04(+2.00%)
Jan 20, 2009 2.000 2.110 1.950 2.000 35,052 -0.13(-6.10%)
Jan 16, 2009 2.160 2.160 2.020 2.130 20,846 +0.11(+5.45%)
Jan 15, 2009 2.020 2.040 1.900 2.020 7,866 +0.07(+3.59%)
Jan 14, 2009 1.950 2.000 1.950 1.950 14,804 -0.05(-2.50%)
Jan 13, 2009 1.950 2.080 1.950 2.000 7,799 -0.04(-1.96%)
Jan 12, 2009 2.000 2.130 2.000 2.040 16,202 -0.07(-3.32%)
Jan 09, 2009 2.050 2.230 2.050 2.110 19,582 -0.13(-5.80%)
Jan 08, 2009 2.100 2.240 2.100 2.240 8,292 +0.12(+5.66%)
Jan 07, 2009 2.150 2.200 2.120 2.120 8,098 -0.04(-1.85%)
Jan 06, 2009 2.150 2.250 2.150 2.160 8,739 -0.04(-1.82%)
Jan 05, 2009 2.200 2.230 2.100 2.200 58,865 +0.09(+4.27%)
Jan 02, 2009 2.050 2.160 2.050 2.110 9,616 +0.10(+4.98%)
Jan 01, 2009 1.950 2.080 1.950 2.010 0 +0.00(+0.00%)
Dec 31, 2008 1.950 2.080 1.950 2.010 10,645 +0.01(+0.50%)
Dec 30, 2008 2.120 2.120 2.000 2.000 14,641 -0.02(-0.99%)
Dec 29, 2008 1.950 2.080 1.950 2.020 29,873 +0.07(+3.59%)
Dec 26, 2008 1.950 1.950 1.950 1.950 6,701 -0.05(-2.50%)
Dec 24, 2008 1.950 2.000 1.950 2.000 13,030 +0.04(+2.04%)
Dec 23, 2008 1.960 2.000 1.960 1.960 14,314 -0.06(-2.97%)
Dec 22, 2008 2.000 2.110 2.000 2.020 15,377 -0.09(-4.27%)
Dec 19, 2008 2.250 2.250 2.100 2.110 30,911 +0.01(+0.48%)
Dec 18, 2008 2.150 2.250 2.100 2.100 31,552 -0.05(-2.33%)
Dec 17, 2008 2.150 2.220 2.150 2.150 16,291 +0.01(+0.47%)
Dec 16, 2008 2.100 2.150 2.100 2.140 17,623 -0.01(-0.47%)
Dec 15, 2008 2.100 2.200 2.090 2.150 35,756 +0.03(+1.42%)
Dec 12, 2008 2.100 2.150 2.100 2.120 20,373 -0.03(-1.40%)
Dec 11, 2008 2.190 2.300 2.150 2.150 36,472 -0.01(-0.46%)
Dec 10, 2008 2.160 2.160 2.160 2.160 15,376 +0.10(+4.85%)
Dec 09, 2008 2.100 2.200 2.050 2.060 33,241 -0.14(-6.36%)
Dec 08, 2008 2.250 2.300 2.200 2.200 48,530 +0.20(+10.00%)
Dec 05, 2008 1.950 2.050 1.950 2.000 18,098 +0.10(+5.26%)
Dec 04, 2008 1.900 2.040 1.900 1.900 20,556 -0.12(-5.94%)
Dec 03, 2008 1.980 2.040 1.900 2.020 22,780 +0.04(+2.02%)
Dec 02, 2008 1.950 2.050 1.950 1.980 18,471 +0.03(+1.54%)
Dec 01, 2008 2.000 2.050 1.950 1.950 18,237 -0.20(-9.30%)
Nov 28, 2008 2.000 2.150 2.000 2.150 3,291 +0.20(+10.26%)
Nov 26, 2008 1.890 2.050 1.890 1.950 26,118 +0.09(+4.84%)
Nov 25, 2008 1.850 1.900 1.850 1.860 23,262 -0.05(-2.62%)
Nov 24, 2008 1.800 1.910 1.800 1.910 39,395 +0.11(+6.11%)
Nov 21, 2008 1.800 1.950 1.750 1.800 27,647 +0.11(+6.51%)
Nov 20, 2008 1.700 1.850 1.690 1.690 25,197 -0.09(-5.06%)
Nov 19, 2008 1.800 1.950 1.780 1.780 22,220 -0.02(-1.11%)
Nov 18, 2008 1.810 1.900 1.790 1.800 15,421 -0.10(-5.26%)
Nov 17, 2008 1.880 1.950 1.860 1.900 66,258 +0.10(+5.56%)
Nov 14, 2008 1.800 1.850 1.800 1.800 44,679 -0.05(-2.70%)
Nov 13, 2008 1.850 1.950 1.800 1.850 30,771 +0.00(+0.00%)
Nov 12, 2008 1.850 2.000 1.850 1.850 9,060 -0.05(-2.63%)
Nov 11, 2008 1.900 2.050 1.900 1.900 13,676 -0.15(-7.32%)
Nov 10, 2008 2.150 2.150 2.050 2.050 4,477 -0.05(-2.38%)
Nov 07, 2008 2.080 2.150 2.050 2.100 31,387 +0.20(+10.53%)
Nov 06, 2008 2.000 2.000 1.900 1.900 28,207 -0.23(-10.80%)
Nov 05, 2008 2.180 2.230 2.130 2.130 19,423 +0.13(+6.50%)
Nov 04, 2008 2.000 2.150 2.000 2.000 45,589 +0.15(+8.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.