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 (%)
Oct 31, 2008 1.850 2.050 1.850 1.850 11,109 -0.15(-7.50%)
Oct 30, 2008 2.150 2.150 1.950 2.000 20,125 +0.20(+11.11%)
Oct 29, 2008 1.970 1.970 1.800 1.800 29,534 -0.10(-5.26%)
Oct 28, 2008 1.810 2.050 1.810 1.900 58,824 -0.04(-2.06%)
Oct 27, 2008 1.650 1.940 1.650 1.940 12,323 +0.19(+10.86%)
Oct 24, 2008 1.750 2.150 1.700 1.750 23,078 -0.85(-32.69%)
Oct 23, 2008 2.600 2.600 2.150 2.600 95,601 +0.20(+8.33%)
Oct 22, 2008 2.400 2.600 2.400 2.400 7,579 -0.18(-6.98%)
Oct 21, 2008 2.580 2.700 2.500 2.580 15,331 -0.02(-0.77%)
Oct 20, 2008 2.600 2.800 2.580 2.600 31,805 +0.10(+4.00%)
Oct 17, 2008 2.500 2.640 2.500 2.500 14,400 -0.10(-3.85%)
Oct 16, 2008 2.600 2.600 2.490 2.600 23,606 -0.05(-1.89%)
Oct 15, 2008 2.650 2.750 2.650 2.650 21,774 -0.01(-0.38%)
Oct 14, 2008 2.650 2.750 2.660 2.660 27,405 +0.01(+0.38%)
Oct 13, 2008 2.650 2.900 2.650 2.650 55,543 +0.50(+23.26%)
Oct 10, 2008 2.150 2.700 2.150 2.150 41,619 -0.30(-12.24%)
Oct 09, 2008 2.450 2.850 2.450 2.450 35,795 +0.00(+0.00%)
Oct 08, 2008 2.450 2.750 2.390 2.450 110,424 +0.05(+2.08%)
Oct 07, 2008 2.500 2.850 2.400 2.400 144,675 -0.10(-4.00%)
Oct 06, 2008 2.500 2.900 2.500 2.500 20,687 -0.47(-15.82%)
Oct 03, 2008 2.970 3.150 2.900 2.970 18,071 +0.13(+4.58%)
Oct 02, 2008 2.840 3.100 2.840 2.840 47,341 -0.21(-6.89%)
Oct 01, 2008 3.050 3.250 3.000 3.050 22,992 +0.00(+0.00%)
Sep 30, 2008 3.050 3.210 3.050 3.050 36,511 -0.15(-4.69%)
Sep 29, 2008 3.550 3.250 3.050 3.200 15,835 -0.35(-9.86%)
Sep 26, 2008 3.550 3.550 3.100 3.550 61,345 +0.40(+12.70%)
Sep 25, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 24, 2008 3.150 3.350 3.100 3.150 24,753 -0.35(-10.00%)
Sep 23, 2008 3.600 3.570 3.500 3.500 114,804 -0.10(-2.78%)
Sep 22, 2008 3.600 3.670 3.450 3.600 210,198 -0.45(-11.11%)
Sep 19, 2008 4.050 4.400 3.650 4.050 163,757 +0.50(+14.08%)
Sep 18, 2008 3.550 3.650 3.400 3.550 23,415 -0.20(-5.33%)
Sep 17, 2008 3.750 3.900 3.650 3.750 29,139 -0.07(-1.83%)
Sep 16, 2008 3.820 3.900 3.550 3.820 62,136 +0.22(+6.11%)
Sep 15, 2008 3.600 3.950 3.600 3.600 7,288 -0.33(-8.40%)
Sep 12, 2008 3.930 3.950 3.800 3.930 37,400 -0.02(-0.51%)
Sep 11, 2008 3.950 3.950 3.750 3.950 106,864 -0.05(-1.25%)
Sep 10, 2008 4.000 4.000 3.800 4.000 16,255 +0.00(+0.00%)
Sep 09, 2008 4.000 4.000 3.850 4.000 39,271 +0.10(+2.56%)
Sep 08, 2008 3.900 4.100 3.900 3.900 11,599 +0.15(+4.00%)
Sep 05, 2008 3.750 3.850 3.750 3.750 21,554 +0.00(+0.00%)
Sep 04, 2008 3.750 3.950 3.750 3.750 10,262 -0.05(-1.32%)
Sep 03, 2008 3.800 3.950 3.750 3.800 7,144 -0.10(-2.56%)
Sep 02, 2008 3.900 4.050 3.900 3.900 6,079 +0.00(+0.00%)
Aug 29, 2008 3.900 4.000 3.900 3.900 6,609 +0.00(+0.00%)
Aug 28, 2008 4.000 3.950 3.800 3.900 10,461 -0.10(-2.50%)
Aug 27, 2008 4.000 4.000 3.850 4.000 22,165 +0.05(+1.27%)
Aug 26, 2008 3.950 3.950 3.900 3.950 28,440 +0.10(+2.60%)
Aug 25, 2008 3.850 4.050 3.850 3.850 4,426 -0.05(-1.28%)
Aug 22, 2008 3.900 3.900 3.750 3.900 8,026 +0.00(+0.00%)
Aug 21, 2008 3.900 3.900 3.700 3.900 4,079 -0.10(-2.50%)
Aug 20, 2008 4.000 4.050 3.950 4.000 12,122 +0.15(+3.90%)
Aug 19, 2008 4.000 3.940 3.850 3.850 27,579 -0.15(-3.75%)
Aug 18, 2008 4.000 4.200 4.000 4.000 26,864 -0.05(-1.23%)
Aug 15, 2008 4.050 4.200 4.050 4.050 9,872 -0.05(-1.22%)
Aug 14, 2008 4.100 4.190 4.050 4.100 14,744 +0.00(+0.00%)
Aug 13, 2008 4.100 4.200 4.100 4.100 17,512 +0.00(+0.00%)
Aug 12, 2008 4.150 4.300 4.100 4.100 39,114 -0.05(-1.20%)
Aug 11, 2008 4.150 4.150 4.000 4.150 8,745 +0.05(+1.22%)
Aug 08, 2008 4.100 4.200 4.000 4.100 23,450 +0.05(+1.23%)
Aug 07, 2008 4.050 4.250 4.050 4.050 21,526 -0.30(-6.90%)
Aug 06, 2008 4.350 4.350 4.250 4.350 24,242 +0.00(+0.00%)
Aug 05, 2008 4.350 4.350 4.150 4.350 58,730 -0.25(-5.43%)
Aug 04, 2008 4.600 4.700 4.550 4.600 5,181 -0.10(-2.13%)
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.