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 30, 2010 4.190 4.190 4.190 4.190 831 -0.03(-0.71%)
Nov 29, 2010 4.220 4.220 4.220 4.220 309 +0.02(+0.48%)
Nov 26, 2010 4.250 4.250 4.200 4.200 1,490 -0.13(-3.00%)
Nov 24, 2010 4.410 4.330 4.330 4.330 9,614 +0.11(+2.61%)
Nov 23, 2010 4.180 4.220 4.180 4.220 749 -0.11(-2.54%)
Nov 22, 2010 4.300 4.340 4.300 4.330 10,975 +0.00(+0.00%)
Nov 19, 2010 4.300 4.380 4.280 4.330 55,094 +0.03(+0.70%)
Nov 18, 2010 4.290 4.310 4.290 4.300 1,545 +0.00(+0.00%)
Nov 17, 2010 4.320 4.320 4.250 4.300 16,239 -0.03(-0.69%)
Nov 16, 2010 4.330 4.330 4.330 4.330 4,705 +0.07(+1.64%)
Nov 15, 2010 4.340 4.340 4.240 4.260 1,923 +0.01(+0.24%)
Nov 12, 2010 4.250 4.250 4.250 4.250 884 -0.06(-1.39%)
Nov 11, 2010 4.300 4.360 4.300 4.310 9,609 -0.09(-2.05%)
Nov 10, 2010 4.400 4.400 4.400 4.400 5,627 -0.02(-0.45%)
Nov 09, 2010 4.420 4.420 4.420 4.420 3,920 -0.01(-0.23%)
Nov 08, 2010 4.430 4.430 4.430 4.430 2,446 -0.06(-1.34%)
Nov 05, 2010 4.430 4.490 4.430 4.490 29,514 +0.01(+0.22%)
Nov 04, 2010 4.380 4.480 4.380 4.480 1,642 +0.15(+3.46%)
Nov 03, 2010 4.420 4.420 4.330 4.330 4,820 +0.03(+0.70%)
Nov 02, 2010 4.300 4.300 4.300 4.300 1,383 -0.03(-0.69%)
Nov 01, 2010 4.280 4.330 4.280 4.330 2,567 +0.07(+1.64%)
Oct 29, 2010 4.230 4.280 4.230 4.260 7,270 +0.08(+1.91%)
Oct 28, 2010 4.240 4.240 4.180 4.180 20,029 -0.10(-2.34%)
Oct 27, 2010 4.280 4.280 4.280 4.280 124 -0.09(-2.06%)
Oct 25, 2010 4.420 4.420 4.370 4.370 47,762 -0.05(-1.13%)
Oct 22, 2010 4.370 4.420 4.370 4.420 2,878 +0.04(+0.91%)
Oct 21, 2010 4.420 4.440 4.380 4.380 1,316,430 -0.15(-3.31%)
Oct 20, 2010 4.470 4.530 4.470 4.530 24,902 +0.13(+2.95%)
Oct 19, 2010 4.440 4.450 4.400 4.400 30,819 +0.00(+0.00%)
Oct 18, 2010 4.380 4.420 4.380 4.400 11,952 +0.05(+1.15%)
Oct 15, 2010 4.320 4.370 4.320 4.350 6,293 -0.01(-0.23%)
Oct 14, 2010 4.300 4.380 4.300 4.360 5,019 +0.02(+0.46%)
Oct 13, 2010 4.300 4.340 4.290 4.340 3,301 +0.08(+1.88%)
Oct 12, 2010 4.260 4.260 4.220 4.260 29,635 +0.03(+0.71%)
Oct 11, 2010 4.190 4.240 4.190 4.230 4,527 +0.01(+0.24%)
Oct 08, 2010 4.150 4.220 4.150 4.220 3,701 +0.03(+0.72%)
Oct 07, 2010 4.180 4.210 4.180 4.190 14,904 -0.01(-0.24%)
Oct 06, 2010 4.180 4.250 4.180 4.200 5,768 -0.04(-0.94%)
Oct 05, 2010 4.190 4.240 4.190 4.240 16,649 +0.00(+0.00%)
Oct 04, 2010 4.230 4.250 4.230 4.240 14,936 +0.17(+4.18%)
Oct 01, 2010 4.230 4.240 4.070 4.070 17,392 -0.17(-4.01%)
Sep 30, 2010 4.220 4.240 4.190 4.240 594,693 +0.04(+0.95%)
Sep 29, 2010 4.200 4.200 4.160 4.200 575,800 -0.05(-1.18%)
Sep 28, 2010 4.210 4.250 4.200 4.250 7,863 +0.00(+0.00%)
Sep 27, 2010 4.220 4.290 4.220 4.250 6,219 +0.00(+0.00%)
Sep 24, 2010 4.200 4.280 4.190 4.250 8,693 +0.09(+2.16%)
Sep 23, 2010 4.180 4.180 4.130 4.160 48,703 +0.02(+0.48%)
Sep 22, 2010 4.090 4.180 4.090 4.140 7,464 -0.03(-0.72%)
Sep 21, 2010 4.170 4.170 4.140 4.170 2,932 +0.02(+0.48%)
Sep 20, 2010 4.150 4.200 4.130 4.150 8,404 -0.03(-0.72%)
Sep 17, 2010 4.160 4.200 4.160 4.180 20,637 +0.06(+1.46%)
Sep 15, 2010 4.120 4.120 4.090 4.120 4,446 +0.00(+0.00%)
Sep 14, 2010 4.090 4.140 4.090 4.120 13,582 -0.02(-0.48%)
Sep 13, 2010 4.090 4.150 4.090 4.140 10,076 +0.09(+2.22%)
Sep 10, 2010 4.000 4.050 4.000 4.050 2,045 +0.00(+0.00%)
Sep 09, 2010 4.000 4.050 4.000 4.050 3,524 +0.05(+1.25%)
Sep 08, 2010 3.940 4.010 3.940 4.000 20,467 -0.04(-0.99%)
Sep 07, 2010 4.000 4.110 3.990 4.040 18,197 +0.08(+2.02%)
Sep 03, 2010 4.000 4.000 3.950 3.960 10,453 +0.05(+1.28%)
Sep 02, 2010 3.890 3.910 3.890 3.910 7,292 +0.04(+1.03%)
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.