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 31, 2020 2.180 2.200 2.100 2.200 1,000 -0.03(-1.35%)
Jan 30, 2020 2.215 2.230 2.215 2.230 1,772 -0.03(-1.33%)
Jan 29, 2020 2.250 2.260 2.225 2.260 568 +0.02(+1.01%)
Jan 28, 2020 2.210 2.237 2.203 2.237 3,807 +0.08(+3.59%)
Jan 27, 2020 2.210 2.210 2.160 2.160 9,676 -0.12(-5.10%)
Jan 24, 2020 2.295 2.295 2.276 2.276 200 -0.01(-0.61%)
Jan 23, 2020 2.216 2.290 2.216 2.290 2,039 -0.07(-2.97%)
Jan 22, 2020 2.360 2.360 2.360 2.360 100 +0.03(+1.51%)
Jan 21, 2020 2.300 2.325 2.300 2.325 3,337 -0.02(-1.06%)
Jan 17, 2020 2.360 2.380 2.350 2.350 1,900 +0.08(+3.75%)
Jan 16, 2020 2.265 2.265 2.265 2.265 198 -0.05(-2.37%)
Jan 15, 2020 2.320 2.320 2.320 2.320 225 +0.05(+2.20%)
Jan 14, 2020 2.290 2.290 2.270 2.270 4,980 -0.05(-2.16%)
Jan 13, 2020 2.320 2.320 2.320 2.320 329 +0.03(+1.31%)
Jan 08, 2020 2.290 2.290 2.290 0 -0.03(-1.29%)
Jan 07, 2020 2.320 2.320 2.320 2 +0.00(+0.00%)
Jan 06, 2020 2.320 2.320 2.320 2.320 543 +0.00(+0.00%)
Jan 03, 2020 2.320 2.320 2.320 2.320 543 +0.06(+2.65%)
Jan 02, 2020 2.316 2.320 2.260 2.260 1,588 +0.08(+3.57%)
Dec 31, 2019 2.220 2.220 2.160 2.182 2,500 -0.04(-1.71%)
Dec 27, 2019 2.220 2.220 2.220 0 -0.04(-1.77%)
Dec 26, 2019 2.160 2.260 2.160 2.260 2,714 -0.03(-1.31%)
Dec 24, 2019 2.160 2.290 2.160 2.290 5,600 +0.07(+3.15%)
Dec 23, 2019 2.225 2.225 2.185 2.220 1,706 -0.12(-5.13%)
Dec 20, 2019 2.188 2.340 2.188 2.340 3,400 +0.12(+5.41%)
Dec 19, 2019 2.280 2.305 2.220 2.220 8,371 -0.01(-0.45%)
Dec 18, 2019 2.285 2.297 2.230 2.230 950 -0.03(-1.33%)
Dec 17, 2019 2.280 2.280 2.210 2.260 1,565 -0.04(-1.74%)
Dec 16, 2019 2.300 2.300 2.300 2.300 828 -0.01(-0.22%)
Dec 13, 2019 2.305 2.305 2.305 2.305 100 +0.08(+3.83%)
Dec 12, 2019 2.220 2.280 2.220 2.220 11,642 +0.03(+1.37%)
Dec 11, 2019 2.240 2.240 2.190 2.190 20,892 -0.10(-4.16%)
Dec 10, 2019 2.275 2.285 2.275 2.285 1,209 +0.01(+0.33%)
Dec 09, 2019 2.260 2.277 2.260 2.277 498 +0.03(+1.22%)
Dec 06, 2019 2.260 2.280 2.220 2.250 5,000 +0.01(+0.45%)
Dec 05, 2019 2.210 2.240 2.200 2.240 5,873 +0.07(+3.23%)
Dec 04, 2019 2.245 2.245 2.170 2.170 4,302 -0.06(-2.69%)
Dec 03, 2019 2.170 2.230 2.170 2.230 1,180 -0.05(-2.19%)
Dec 02, 2019 2.330 2.370 2.250 2.280 4,391 -0.09(-3.80%)
Nov 29, 2019 2.370 2.370 2.370 1 +0.00(+0.00%)
Nov 27, 2019 2.240 2.370 2.240 2.370 3,400 +0.12(+5.24%)
Nov 26, 2019 2.252 2.252 2.252 2.252 276 -0.07(-2.93%)
Nov 25, 2019 2.320 2.320 2.320 2.320 2,333 +0.11(+4.98%)
Nov 22, 2019 2.275 2.275 2.210 2.210 1,000 -0.12(-5.15%)
Nov 21, 2019 2.240 2.330 2.220 2.330 16,970 +0.06(+2.42%)
Nov 20, 2019 2.280 2.280 2.275 2.275 411 -0.04(-1.52%)
Nov 19, 2019 2.335 2.335 2.310 2.310 4,830 +0.03(+1.32%)
Nov 18, 2019 2.280 2.280 2.210 2.280 27,521 -0.02(-0.65%)
Nov 15, 2019 2.295 2.295 2.230 2.295 900 +0.07(+3.38%)
Nov 14, 2019 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Nov 13, 2019 2.300 2.300 2.240 2.240 2,079 -0.13(-5.49%)
Nov 12, 2019 2.370 2.370 2.370 2.370 420 +0.03(+1.28%)
Nov 11, 2019 2.340 2.340 2.340 62 +0.00(+0.00%)
Nov 08, 2019 2.340 2.340 2.340 2.340 300 -0.08(-3.51%)
Nov 07, 2019 2.425 2.425 2.425 2.425 147 +0.03(+1.46%)
Nov 06, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
Nov 05, 2019 2.385 2.390 2.380 2.390 8,860 +0.00(+0.00%)
Nov 04, 2019 2.450 2.450 2.390 2.390 768 +0.02(+1.06%)
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.