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 UNCHANGED
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 (%)
Oct 31, 2007 6.650 6.850 6.690 6.850 34,079 +0.20(+3.01%)
Oct 30, 2007 6.900 6.650 6.500 6.650 13,068 -0.25(-3.62%)
Oct 29, 2007 6.650 6.900 6.850 6.900 53,808 +0.25(+3.76%)
Oct 26, 2007 6.650 6.650 6.600 6.650 10,086 +0.10(+1.53%)
Oct 25, 2007 6.550 6.600 6.400 6.550 9,506 +0.37(+5.99%)
Oct 24, 2007 6.000 6.180 6.100 6.180 4,340 +0.18(+3.00%)
Oct 23, 2007 6.000 6.050 5.950 6.000 48,740 +0.15(+2.56%)
Oct 19, 2007 5.850 6.100 5.850 5.850 35,979 -0.30(-4.88%)
Oct 18, 2007 6.150 6.150 6.050 6.150 18,357 +0.12(+1.99%)
Oct 17, 2007 6.030 6.030 5.900 6.030 45,207 +0.08(+1.34%)
Oct 16, 2007 5.950 5.950 5.900 5.950 23,300 +0.00(+0.00%)
Oct 15, 2007 5.950 5.950 5.890 5.950 16,170 +0.05(+0.85%)
Oct 12, 2007 5.900 5.900 5.850 5.900 1,700 +0.15(+2.61%)
Oct 11, 2007 5.750 5.850 5.750 5.750 22,240 +0.00(+0.00%)
Oct 10, 2007 5.750 5.750 5.700 5.750 6,608 +0.05(+0.88%)
Oct 09, 2007 5.700 5.750 5.700 5.700 5,790 +0.05(+0.88%)
Oct 08, 2007 5.700 5.750 5.650 5.650 4,682 -0.05(-0.88%)
Oct 05, 2007 5.700 5.700 5.650 5.700 3,225 +0.00(+0.00%)
Oct 04, 2007 5.600 5.750 5.600 5.700 11,176 +0.10(+1.79%)
Oct 03, 2007 5.600 5.600 5.500 5.600 3,604 +0.05(+0.90%)
Oct 02, 2007 5.550 5.650 5.500 5.550 12,132 -0.15(-2.63%)
Oct 01, 2007 5.600 5.700 5.600 5.700 10,357 +0.10(+1.79%)
Sep 28, 2007 5.600 5.600 5.600 5.600 500 -0.05(-0.88%)
Sep 27, 2007 5.650 5.650 5.600 5.650 1,979 +0.00(+0.00%)
Sep 26, 2007 5.600 5.650 5.650 5.650 2,624 +0.05(+0.89%)
Sep 25, 2007 5.600 5.600 5.600 5.600 750 -0.05(-0.88%)
Sep 24, 2007 5.650 5.800 5.650 5.650 8,238 -0.05(-0.88%)
Sep 21, 2007 5.650 5.700 5.650 5.700 5,668 +0.05(+0.88%)
Sep 20, 2007 5.650 5.750 5.650 5.650 13,368 -0.05(-0.88%)
Sep 19, 2007 5.700 5.700 5.650 5.700 10,234 +0.05(+0.88%)
Sep 18, 2007 5.350 5.650 5.550 5.650 40,040 +0.30(+5.61%)
Sep 17, 2007 5.350 5.450 5.350 5.350 1,923 -0.10(-1.83%)
Sep 14, 2007 5.450 5.600 5.450 5.450 3,443 -0.20(-3.54%)
Sep 13, 2007 5.650 5.650 5.500 5.650 3,400 +0.05(+0.89%)
Sep 12, 2007 5.650 5.600 5.450 5.600 3,344 -0.05(-0.88%)
Sep 11, 2007 5.650 5.650 5.590 5.650 38,450 +0.00(+0.00%)
Sep 10, 2007 5.650 5.650 5.550 5.650 1,079 +0.05(+0.89%)
Sep 07, 2007 5.600 5.600 5.550 5.600 489 -0.05(-0.88%)
Sep 06, 2007 5.500 5.650 5.500 5.650 1,089 +0.15(+2.73%)
Sep 05, 2007 5.500 5.650 5.500 5.500 3,453 -0.05(-0.90%)
Sep 04, 2007 5.550 5.600 5.550 5.550 2,988 -0.10(-1.77%)
Aug 31, 2007 5.650 5.670 5.500 5.650 26,985 +0.15(+2.73%)
Aug 30, 2007 5.500 5.600 5.450 5.500 22,222 -0.05(-0.90%)
Aug 29, 2007 5.450 5.550 5.450 5.550 3,217 +0.10(+1.83%)
Aug 28, 2007 5.450 5.450 5.450 5.450 759 +0.00(+0.00%)
Aug 27, 2007 5.450 5.550 5.450 5.450 2,318 -0.10(-1.80%)
Aug 24, 2007 5.550 5.550 5.450 5.550 993 +0.00(+0.00%)
Aug 23, 2007 5.550 5.550 5.500 5.550 5,650 +0.00(+0.00%)
Aug 22, 2007 5.550 5.550 5.450 5.550 2,103 +0.15(+2.78%)
Aug 21, 2007 5.400 5.400 5.300 5.400 1,727 +0.15(+2.86%)
Aug 20, 2007 5.250 5.500 5.250 5.250 5,219 +0.00(+0.00%)
Aug 17, 2007 5.250 5.250 5.050 5.250 17,093 +0.25(+5.00%)
Aug 16, 2007 5.000 5.100 5.000 5.000 7,876 -0.40(-7.41%)
Aug 15, 2007 5.400 5.400 5.200 5.400 2,364 +0.05(+0.93%)
Aug 14, 2007 5.350 5.450 5.300 5.350 75,700 +0.05(+0.94%)
Aug 13, 2007 5.300 5.450 5.300 5.300 60,540 -0.20(-3.64%)
Aug 10, 2007 5.500 5.500 5.350 5.500 18,688 +0.10(+1.85%)
Aug 09, 2007 5.400 5.600 5.400 5.400 2,800 -0.20(-3.57%)
Aug 08, 2007 5.600 5.600 5.450 5.600 885 +0.20(+3.70%)
Aug 07, 2007 5.400 5.550 5.400 5.400 5,982 -0.15(-2.70%)
Aug 06, 2007 5.550 5.550 5.400 5.550 5,492 -0.25(-4.31%)
Aug 03, 2007 5.800 5.800 5.550 5.800 10,745 -0.05(-0.85%)
Aug 02, 2007 5.850 5.850 5.700 5.850 7,716 -0.20(-3.31%)
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.