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 30, 2009 3.510 3.570 3.460 3.460 7,150 -0.06(-1.70%)
Oct 29, 2009 3.460 3.600 3.460 3.520 10,871 +0.04(+1.15%)
Oct 28, 2009 3.550 3.600 3.480 3.480 4,400 -0.12(-3.33%)
Oct 27, 2009 3.550 3.600 3.550 3.600 7,816 +0.04(+1.12%)
Oct 26, 2009 3.660 3.660 3.560 3.560 10,450 -0.02(-0.56%)
Oct 23, 2009 3.600 3.680 3.580 3.580 67,907 -0.01(-0.28%)
Oct 22, 2009 3.570 3.680 3.560 3.590 130,870 -0.03(-0.83%)
Oct 21, 2009 3.610 3.700 3.610 3.620 59,785 -0.07(-1.90%)
Oct 20, 2009 3.650 3.698 3.650 3.690 55,382 -0.04(-1.07%)
Oct 19, 2009 3.800 3.800 3.710 3.730 11,484 +0.01(+0.27%)
Oct 16, 2009 3.740 3.740 3.650 3.720 13,228 +0.01(+0.27%)
Oct 15, 2009 3.700 3.790 3.700 3.710 7,603 +0.05(+1.37%)
Oct 14, 2009 3.690 3.780 3.650 3.660 21,090 +0.04(+1.10%)
Oct 13, 2009 3.620 3.700 3.600 3.620 6,773 +0.02(+0.56%)
Oct 12, 2009 3.570 3.670 3.570 3.600 6,473 -0.05(-1.37%)
Oct 09, 2009 3.670 3.700 3.650 3.650 21,051 +0.00(+0.00%)
Oct 08, 2009 3.670 3.710 3.650 3.650 9,640 +0.04(+1.11%)
Oct 07, 2009 3.600 3.650 3.600 3.610 19,150 +0.01(+0.28%)
Oct 06, 2009 3.580 3.620 3.560 3.600 42,805 +0.02(+0.56%)
Oct 05, 2009 3.480 3.580 3.480 3.580 4,580 +0.11(+3.17%)
Oct 02, 2009 3.450 3.540 3.410 3.470 14,467 -0.08(-2.25%)
Oct 01, 2009 3.520 3.560 3.500 3.550 5,864 +0.00(+0.00%)
Sep 30, 2009 3.560 3.590 3.550 3.550 26,926 +0.02(+0.57%)
Sep 29, 2009 3.530 3.580 3.520 3.530 19,434 -0.01(-0.28%)
Sep 28, 2009 3.470 3.540 3.470 3.540 8,419 +0.00(+0.00%)
Sep 25, 2009 3.550 3.650 3.540 3.540 33,372 +0.06(+1.72%)
Sep 24, 2009 3.480 3.500 3.470 3.480 27,076 -0.18(-4.92%)
Sep 23, 2009 3.670 3.670 3.560 3.660 21,902 -0.02(-0.54%)
Sep 22, 2009 3.650 3.760 3.650 3.680 4,975 +0.01(+0.27%)
Sep 21, 2009 3.700 3.720 3.600 3.670 16,661 -0.04(-1.08%)
Sep 18, 2009 3.640 3.750 3.640 3.710 7,533 +0.03(+0.82%)
Sep 17, 2009 3.670 3.740 3.670 3.680 32,042 +0.08(+2.22%)
Sep 16, 2009 3.550 3.600 3.550 3.600 35,901 +0.18(+5.26%)
Sep 15, 2009 3.420 3.520 3.420 3.420 9,410 -0.13(-3.66%)
Sep 14, 2009 3.500 3.550 3.500 3.550 14,101 +0.05(+1.43%)
Sep 11, 2009 3.550 3.560 3.500 3.500 10,961 -0.05(-1.41%)
Sep 10, 2009 3.450 3.580 3.450 3.550 10,122 +0.08(+2.31%)
Sep 09, 2009 3.470 3.500 3.450 3.470 15,056 +0.02(+0.58%)
Sep 08, 2009 3.450 3.490 3.450 3.450 4,425 -0.05(-1.43%)
Sep 04, 2009 3.400 3.500 3.400 3.500 9,424 +0.12(+3.55%)
Sep 03, 2009 3.370 3.390 3.370 3.380 14,779 +0.05(+1.50%)
Sep 02, 2009 3.260 3.340 3.260 3.330 7,678 +0.08(+2.46%)
Sep 01, 2009 3.250 3.380 3.250 3.250 14,165 +0.03(+0.93%)
Aug 31, 2009 3.200 3.240 3.200 3.220 7,341 -0.06(-1.83%)
Aug 28, 2009 3.260 3.350 3.260 3.280 6,252 -0.01(-0.30%)
Aug 27, 2009 3.200 3.300 3.200 3.290 5,880 -0.01(-0.30%)
Aug 26, 2009 3.300 3.350 3.300 3.300 21,124 +0.01(+0.30%)
Aug 25, 2009 3.300 3.340 3.280 3.290 19,823 +0.09(+2.81%)
Aug 24, 2009 3.280 3.330 3.200 3.200 15,702 -0.02(-0.62%)
Aug 21, 2009 3.180 3.250 3.180 3.220 14,076 +0.06(+1.90%)
Aug 20, 2009 3.150 3.190 3.150 3.160 16,585 +0.01(+0.32%)
Aug 19, 2009 3.100 3.150 3.100 3.150 10,446 -0.01(-0.32%)
Aug 18, 2009 3.120 3.200 3.120 3.160 24,861 +0.03(+0.96%)
Aug 17, 2009 3.100 3.140 3.100 3.130 11,904 -0.11(-3.40%)
Aug 14, 2009 3.250 3.260 3.240 3.240 10,352 -0.01(-0.31%)
Aug 13, 2009 3.220 3.300 3.220 3.250 13,670 +0.03(+0.93%)
Aug 12, 2009 3.200 3.290 3.200 3.220 6,432 -0.04(-1.23%)
Aug 11, 2009 3.250 3.340 3.250 3.260 12,143 +0.11(+3.49%)
Aug 10, 2009 3.180 3.240 3.150 3.150 8,548 +0.01(+0.32%)
Aug 07, 2009 3.160 3.180 3.140 3.140 16,552 -0.02(-0.63%)
Aug 06, 2009 3.200 3.280 3.160 3.160 8,688 -0.09(-2.77%)
Aug 05, 2009 3.200 3.270 3.200 3.250 12,825 -0.06(-1.81%)
Aug 04, 2009 3.340 3.370 3.300 3.310 19,105 -0.01(-0.30%)
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.