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 (%)
Nov 28, 2008 2.000 2.150 2.000 2.150 3,291 +0.20(+10.26%)
Nov 26, 2008 1.890 2.050 1.890 1.950 26,118 +0.09(+4.84%)
Nov 25, 2008 1.850 1.900 1.850 1.860 23,262 -0.05(-2.62%)
Nov 24, 2008 1.800 1.910 1.800 1.910 39,395 +0.11(+6.11%)
Nov 21, 2008 1.800 1.950 1.750 1.800 27,647 +0.11(+6.51%)
Nov 20, 2008 1.700 1.850 1.690 1.690 25,197 -0.09(-5.06%)
Nov 19, 2008 1.800 1.950 1.780 1.780 22,220 -0.02(-1.11%)
Nov 18, 2008 1.810 1.900 1.790 1.800 15,421 -0.10(-5.26%)
Nov 17, 2008 1.880 1.950 1.860 1.900 66,258 +0.10(+5.56%)
Nov 14, 2008 1.800 1.850 1.800 1.800 44,679 -0.05(-2.70%)
Nov 13, 2008 1.850 1.950 1.800 1.850 30,771 +0.00(+0.00%)
Nov 12, 2008 1.850 2.000 1.850 1.850 9,060 -0.05(-2.63%)
Nov 11, 2008 1.900 2.050 1.900 1.900 13,676 -0.15(-7.32%)
Nov 10, 2008 2.150 2.150 2.050 2.050 4,477 -0.05(-2.38%)
Nov 07, 2008 2.080 2.150 2.050 2.100 31,387 +0.20(+10.53%)
Nov 06, 2008 2.000 2.000 1.900 1.900 28,207 -0.23(-10.80%)
Nov 05, 2008 2.180 2.230 2.130 2.130 19,423 +0.13(+6.50%)
Nov 04, 2008 2.000 2.150 2.000 2.000 45,589 +0.15(+8.11%)
Nov 03, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
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%)
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.