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 )

1.349 +0.022 (+1.69%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Nov 30, 2006 5.450 5.450 5.450 5.450 8,300 +0.00(+0.00%)
Nov 29, 2006 5.450 5.450 5.350 5.450 9,175 +0.05(+0.93%)
Nov 28, 2006 5.400 5.400 5.250 5.400 7,997 -0.10(-1.82%)
Nov 27, 2006 5.500 5.600 5.500 5.500 8,010 +0.00(+0.00%)
Nov 24, 2006 5.500 5.550 5.500 5.500 2,000 +0.15(+2.80%)
Nov 22, 2006 5.350 5.350 5.350 5.350 4,367 +0.00(+0.00%)
Nov 21, 2006 5.350 5.350 5.350 5.350 1,516 +0.10(+1.90%)
Nov 20, 2006 5.250 5.300 5.250 5.250 6,410 -0.10(-1.87%)
Nov 17, 2006 5.350 5.450 5.350 5.350 13,621 +0.15(+2.88%)
Nov 16, 2006 5.200 5.200 5.100 5.200 19,296 +0.25(+5.05%)
Nov 15, 2006 4.950 4.950 4.800 4.950 23,450 +0.15(+3.13%)
Nov 14, 2006 4.800 4.800 4.800 4.800 3,112 +0.00(+0.00%)
Nov 13, 2006 4.800 4.800 4.800 4.800 2,000 +0.10(+2.13%)
Nov 10, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 09, 2006 4.700 4.700 4.700 4.700 3,875 +0.00(+0.00%)
Nov 08, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 07, 2006 4.700 4.850 4.700 4.700 3,352 -0.15(-3.09%)
Nov 06, 2006 4.850 4.850 4.800 4.850 1,210 +0.10(+2.11%)
Nov 03, 2006 4.750 4.750 4.750 4.750 200 -0.05(-1.04%)
Nov 02, 2006 4.800 4.800 4.650 4.800 2,002 +0.15(+3.23%)
Nov 01, 2006 4.650 4.800 4.650 4.650 53,961 -0.20(-4.12%)
Oct 31, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 30, 2006 4.850 4.850 4.800 4.850 7,200 +0.00(+0.00%)
Oct 27, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 26, 2006 4.850 4.850 4.750 4.850 4,758 -0.05(-1.02%)
Oct 25, 2006 4.900 4.900 4.900 4.900 3,000 +0.05(+1.03%)
Oct 24, 2006 4.850 4.950 4.800 4.850 3,493 +0.05(+1.04%)
Oct 23, 2006 5.000 4.950 4.750 4.800 35,250 -0.20(-4.00%)
Oct 20, 2006 5.000 5.000 5.000 5.000 200 +0.20(+4.17%)
Oct 19, 2006 4.800 4.900 4.800 4.800 9,293 -0.15(-3.03%)
Oct 18, 2006 4.950 4.950 4.850 4.950 2,450 +0.00(+0.00%)
Oct 17, 2006 4.950 4.950 4.950 4.950 1,884 +0.00(+0.00%)
Oct 16, 2006 4.950 4.950 4.850 4.950 4,942 +0.15(+3.13%)
Oct 13, 2006 4.800 4.800 4.800 4.800 5,912 -0.05(-1.03%)
Oct 12, 2006 4.850 4.850 4.850 4.850 5,750 -0.05(-1.02%)
Oct 11, 2006 4.900 4.900 4.800 4.900 2,973 +0.15(+3.16%)
Oct 10, 2006 4.750 4.750 4.750 4.750 151 -0.10(-2.06%)
Oct 09, 2006 4.850 4.850 4.850 4.850 400 +0.05(+1.04%)
Oct 06, 2006 4.800 4.900 4.800 4.800 5,000 +0.05(+1.05%)
Oct 05, 2006 4.750 4.850 4.750 4.750 1,200 +0.15(+3.26%)
Oct 04, 2006 4.600 4.750 4.600 4.600 361 -0.10(-2.13%)
Oct 03, 2006 4.700 4.700 4.550 4.700 307 +0.15(+3.30%)
Oct 02, 2006 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 29, 2006 4.550 4.550 4.500 4.550 2,100 +0.00(+0.00%)
Sep 28, 2006 4.550 4.650 4.550 4.550 2,750 +0.00(+0.00%)
Sep 27, 2006 4.550 4.550 4.550 4.550 250 -0.10(-2.15%)
Sep 26, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 25, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 22, 2006 4.650 4.720 4.600 4.650 9,220 -0.02(-0.43%)
Sep 21, 2006 4.670 4.670 4.600 4.670 13,826 -0.01(-0.21%)
Sep 20, 2006 4.680 4.680 4.680 4.680 1,000 +0.08(+1.74%)
Sep 19, 2006 4.600 4.650 4.600 4.600 9,184 +0.07(+1.55%)
Sep 18, 2006 4.530 4.530 4.530 4.530 6,624 +0.03(+0.67%)
Sep 15, 2006 4.500 4.500 4.500 4.500 5,000 -0.02(-0.44%)
Sep 14, 2006 4.520 4.600 4.500 4.520 662,610 -0.03(-0.66%)
Sep 13, 2006 4.550 4.550 4.500 4.550 1,500 +0.05(+1.11%)
Sep 12, 2006 4.500 4.500 4.350 4.500 9,664 +0.20(+4.65%)
Sep 11, 2006 4.300 4.450 4.300 4.300 1,336 -0.15(-3.37%)
Sep 08, 2006 4.450 4.450 4.300 4.450 5,031 +0.08(+1.83%)
Sep 06, 2006 4.370 4.440 4.370 4.370 61,820 -0.08(-1.80%)
Sep 05, 2006 4.450 4.500 4.400 4.450 40,776 -0.10(-2.20%)
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.