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 )

1.350 +0.022 (+1.70%)
Streaming Delayed Price Updated: 1:38 PM 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 29, 2010 3.400 3.400 3.350 3.360 263,312 -0.09(-2.61%)
Jan 28, 2010 3.450 3.450 3.450 3.450 749 -0.01(-0.29%)
Jan 27, 2010 3.480 3.480 3.440 3.460 3,237 -0.05(-1.42%)
Jan 26, 2010 3.500 3.630 3.500 3.510 5,205 -0.05(-1.40%)
Jan 25, 2010 3.560 3.650 3.560 3.560 33,144 -0.01(-0.28%)
Jan 22, 2010 3.620 3.620 3.550 3.570 2,534 -0.04(-1.11%)
Jan 21, 2010 3.620 3.650 3.610 3.610 3,492 -0.02(-0.55%)
Jan 20, 2010 3.690 3.690 3.630 3.630 5,131 +0.00(+0.00%)
Jan 19, 2010 3.690 3.720 3.610 3.630 3,786 -0.07(-1.89%)
Jan 15, 2010 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 14, 2010 3.760 3.760 3.700 3.700 3,261 -0.10(-2.63%)
Jan 13, 2010 3.800 3.840 3.750 3.800 5,177 -0.09(-2.31%)
Jan 12, 2010 3.850 3.910 3.800 3.890 2,416 -0.03(-0.77%)
Jan 11, 2010 3.910 3.950 3.869 3.920 7,759 +0.01(+0.26%)
Jan 08, 2010 3.900 3.940 3.900 3.910 15,557 +0.06(+1.56%)
Jan 07, 2010 3.850 3.960 3.850 3.850 814 +0.01(+0.26%)
Jan 06, 2010 3.850 3.960 3.840 3.840 8,189 -0.08(-2.04%)
Jan 05, 2010 3.970 3.980 3.920 3.920 9,035 -0.06(-1.51%)
Jan 04, 2010 3.970 4.020 3.970 3.980 5,482 +0.06(+1.53%)
Dec 31, 2009 3.920 3.920 3.920 0 -0.04(-1.01%)
Dec 30, 2009 3.960 3.990 3.960 3.960 5,279 +0.02(+0.51%)
Dec 29, 2009 3.990 3.990 3.940 3.940 4,172 +0.04(+1.03%)
Dec 28, 2009 3.910 4.000 3.900 3.900 35,473 +0.00(+0.00%)
Dec 24, 2009 3.900 3.900 3.900 3.900 2,331 +0.10(+2.63%)
Dec 23, 2009 3.850 3.920 3.800 3.800 16,226 -0.01(-0.26%)
Dec 22, 2009 3.800 3.860 3.800 3.810 3,746 +0.02(+0.53%)
Dec 21, 2009 3.800 3.920 3.790 3.790 10,869 -0.10(-2.57%)
Dec 18, 2009 3.900 3.900 3.860 3.890 4,543 +0.01(+0.26%)
Dec 17, 2009 3.970 3.970 3.880 3.880 10,784 -0.13(-3.24%)
Dec 16, 2009 4.000 4.500 4.000 4.010 8,123 -0.04(-0.99%)
Dec 15, 2009 4.100 4.140 4.050 4.050 7,436 -0.11(-2.64%)
Dec 14, 2009 4.190 4.200 4.160 4.160 4,175 -0.12(-2.80%)
Dec 11, 2009 4.150 4.280 4.150 4.280 8,950 +0.17(+4.14%)
Dec 10, 2009 4.070 4.120 4.040 4.110 58,113 +0.05(+1.23%)
Dec 09, 2009 4.090 4.150 4.060 4.060 292,706 -0.05(-1.22%)
Dec 08, 2009 4.110 4.150 4.110 4.110 306,668 -0.04(-0.96%)
Dec 07, 2009 4.150 4.200 4.150 4.150 159,693 -0.04(-0.95%)
Dec 04, 2009 4.240 4.290 4.180 4.190 3,131 -0.01(-0.24%)
Dec 03, 2009 4.200 4.340 4.170 4.200 308,610 +0.00(+0.00%)
Dec 02, 2009 4.200 4.230 4.200 4.200 155,482 -0.12(-2.78%)
Dec 01, 2009 4.330 4.350 4.320 4.320 9,079 -0.03(-0.69%)
Nov 30, 2009 4.250 4.400 4.250 4.350 22,664 +0.08(+1.87%)
Nov 27, 2009 4.350 4.350 4.270 4.270 11,388 +0.02(+0.47%)
Nov 25, 2009 4.210 4.350 4.210 4.250 7,597 +0.11(+2.66%)
Nov 24, 2009 4.200 4.200 4.110 4.140 12,535 -0.05(-1.19%)
Nov 23, 2009 4.200 4.230 4.190 4.190 15,338 -0.01(-0.24%)
Nov 20, 2009 4.200 4.270 4.200 4.200 8,536 +0.10(+2.44%)
Nov 19, 2009 4.150 4.180 4.100 4.100 17,563 -0.05(-1.20%)
Nov 18, 2009 4.100 4.230 4.100 4.150 12,238 +0.05(+1.22%)
Nov 17, 2009 4.150 4.200 4.100 4.100 11,140 -0.15(-3.53%)
Nov 16, 2009 4.250 4.300 4.180 4.250 4,995 +0.10(+2.41%)
Nov 13, 2009 4.300 4.300 4.150 4.150 9,699 -0.15(-3.49%)
Nov 12, 2009 4.300 4.400 4.300 4.300 542,900 +0.05(+1.18%)
Nov 11, 2009 4.200 4.350 4.200 4.250 17,082 +0.56(+15.18%)
Nov 10, 2009 3.650 3.750 3.650 3.690 16,890 -0.02(-0.54%)
Nov 09, 2009 3.710 3.750 3.700 3.710 12,229 +0.03(+0.82%)
Nov 06, 2009 3.600 3.680 3.600 3.680 12,142 +0.04(+1.10%)
Nov 05, 2009 3.550 3.640 3.530 3.640 44,840 +0.20(+5.81%)
Nov 04, 2009 3.420 3.490 3.420 3.440 7,230 +0.03(+0.88%)
Nov 03, 2009 3.440 3.460 3.410 3.410 8,767 -0.05(-1.45%)
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.