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, 2011 3.330 3.330 3.330 3.330 183 +0.08(+2.46%)
Nov 29, 2011 3.250 3.250 3.240 3.250 17,318 +0.04(+1.25%)
Nov 28, 2011 3.200 3.210 3.200 3.210 6,457 +0.05(+1.58%)
Nov 25, 2011 3.180 3.180 3.160 3.160 7,343 +0.05(+1.61%)
Nov 23, 2011 3.110 3.110 3.110 3.110 882 -0.14(-4.31%)
Nov 22, 2011 3.250 3.250 3.240 3.250 456 -0.02(-0.61%)
Nov 21, 2011 3.260 3.270 3.250 3.270 9,546 -0.16(-4.66%)
Nov 18, 2011 3.330 3.430 3.320 3.430 300 +0.17(+5.21%)
Nov 17, 2011 3.310 3.310 3.260 3.260 2,717 -0.07(-2.10%)
Nov 16, 2011 3.440 3.440 3.330 3.330 1,354 -0.15(-4.31%)
Nov 15, 2011 3.500 3.500 3.480 3.480 8,901 +0.02(+0.58%)
Nov 11, 2011 3.460 3.460 3.460 0 -0.04(-1.14%)
Nov 10, 2011 3.500 3.500 3.500 3.500 2,328 -0.04(-1.13%)
Nov 09, 2011 3.580 3.590 3.540 3.540 33,681 -0.01(-0.28%)
Nov 08, 2011 3.550 3.550 3.550 3.550 108 +0.01(+0.28%)
Nov 07, 2011 3.550 3.550 3.540 3.540 290 +0.05(+1.43%)
Nov 04, 2011 3.500 3.500 3.490 3.490 400 +0.01(+0.29%)
Nov 03, 2011 3.480 3.480 3.480 3.480 1,091 -0.15(-4.13%)
Nov 02, 2011 3.630 3.630 3.630 3.630 25,143 +0.04(+1.11%)
Nov 01, 2011 3.570 3.590 3.570 3.590 6,855 +0.01(+0.28%)
Oct 31, 2011 3.580 3.620 3.580 3.580 5,250 -0.22(-5.79%)
Oct 27, 2011 3.800 3.800 3.800 0 +0.25(+7.04%)
Oct 26, 2011 3.600 3.600 3.550 3.550 3,780 +0.10(+2.90%)
Oct 25, 2011 3.500 3.500 3.450 3.450 10,980 +0.06(+1.77%)
Oct 24, 2011 3.490 3.490 3.380 3.390 20,033 +0.09(+2.73%)
Oct 21, 2011 3.240 3.300 3.240 3.300 2,313 +0.17(+5.43%)
Oct 20, 2011 3.130 3.130 3.130 3.130 4,348 -0.08(-2.49%)
Oct 19, 2011 3.210 3.210 3.210 3.210 1,104 -0.03(-0.93%)
Oct 18, 2011 3.160 3.240 3.160 3.240 1,511 +0.01(+0.31%)
Oct 17, 2011 3.300 3.300 3.230 3.230 10,212 +0.03(+0.94%)
Oct 14, 2011 3.210 3.210 3.200 3.200 11,620 -0.04(-1.23%)
Oct 13, 2011 3.250 3.250 3.230 3.240 4,717 +0.04(+1.25%)
Oct 12, 2011 3.200 3.230 3.200 3.200 15,178 +0.01(+0.31%)
Oct 11, 2011 3.190 3.190 3.150 3.190 9,820 +0.08(+2.57%)
Oct 10, 2011 3.110 3.110 3.110 3.110 605 -0.01(-0.32%)
Oct 07, 2011 3.120 3.200 3.120 3.120 4,919 +0.09(+2.97%)
Oct 06, 2011 3.000 3.030 3.000 3.030 3,941 +0.20(+7.07%)
Oct 05, 2011 2.810 2.850 2.800 2.830 7,203 -0.04(-1.39%)
Oct 04, 2011 2.720 2.880 2.720 2.870 18,227 +0.02(+0.70%)
Oct 03, 2011 2.780 2.970 2.780 2.850 45,010 -0.24(-7.77%)
Sep 30, 2011 3.170 3.170 3.030 3.090 31,224 -0.24(-7.21%)
Sep 29, 2011 3.200 3.330 3.200 3.330 477 +0.02(+0.60%)
Sep 28, 2011 3.330 3.330 3.270 3.310 5,236 -0.10(-2.93%)
Sep 27, 2011 3.380 3.450 3.380 3.410 16,649 -0.06(-1.73%)
Sep 26, 2011 3.400 3.470 3.330 3.470 5,326 +0.03(+0.87%)
Sep 23, 2011 3.400 3.450 3.320 3.440 4,690 +0.08(+2.38%)
Sep 22, 2011 3.330 3.430 3.330 3.360 16,462 -0.18(-5.08%)
Sep 21, 2011 3.540 3.540 3.540 3.540 7,158 -0.05(-1.39%)
Sep 20, 2011 3.590 3.590 3.590 3.590 298 -0.02(-0.55%)
Sep 19, 2011 3.610 3.610 3.610 3.610 361 -0.03(-0.82%)
Sep 16, 2011 3.640 3.640 3.640 3.640 384 -0.01(-0.27%)
Sep 15, 2011 3.650 3.650 3.650 3.650 2,050 +0.15(+4.29%)
Sep 14, 2011 3.500 3.500 3.500 3.500 1,635 -0.17(-4.63%)
Sep 13, 2011 3.550 3.680 3.550 3.670 5,895 +0.14(+3.97%)
Sep 12, 2011 3.530 3.530 3.530 3.530 2,200 -0.05(-1.40%)
Sep 09, 2011 3.620 3.620 3.580 3.580 7,243 -0.05(-1.38%)
Sep 08, 2011 3.620 3.630 3.620 3.630 518 -0.08(-2.16%)
Sep 07, 2011 3.680 3.750 3.680 3.710 9,680 +0.05(+1.37%)
Sep 06, 2011 3.580 3.660 3.560 3.660 7,356 -0.03(-0.81%)
Sep 02, 2011 3.760 3.790 3.690 3.690 11,479 -0.11(-2.89%)
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.