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 )

1.340 -0.010 (-0.73%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 28, 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, 2018 3.300 3.300 3.300 3.300 300 -0.15(-4.35%)
Nov 29, 2018 3.450 3.450 3.450 98 +0.00(+0.00%)
Nov 28, 2018 3.450 3.450 3.370 3.450 1,007 +0.09(+2.68%)
Nov 27, 2018 3.360 3.360 3.360 15 +0.00(+0.00%)
Nov 26, 2018 3.360 3.360 3.360 3.360 542 +0.07(+2.13%)
Nov 23, 2018 3.290 3.290 3.290 3.290 700 -0.10(-2.95%)
Nov 21, 2018 3.390 3.390 3.390 0 +0.19(+5.94%)
Nov 20, 2018 3.200 3.200 3.200 3.200 5,147 -0.20(-5.88%)
Nov 19, 2018 3.200 3.400 3.200 3.400 17,995 +0.09(+2.72%)
Nov 16, 2018 3.310 3.310 3.310 3.310 1,300 -0.08(-2.36%)
Nov 15, 2018 3.390 3.390 3.390 3.390 198 +0.18(+5.61%)
Nov 14, 2018 3.210 3.210 3.210 8 +0.00(+0.00%)
Nov 13, 2018 3.210 3.219 3.210 3.210 1,188 -0.09(-2.73%)
Nov 12, 2018 3.230 3.300 3.230 3.300 474 +0.06(+1.85%)
Nov 09, 2018 3.240 3.240 3.240 3.240 1,400 -0.15(-4.42%)
Nov 08, 2018 3.450 3.450 3.380 3.390 2,697 -0.05(-1.45%)
Nov 07, 2018 3.440 3.440 3.440 2 +0.00(+0.00%)
Nov 06, 2018 3.440 3.440 3.440 3.440 346 +0.20(+6.17%)
Nov 05, 2018 3.345 3.345 3.240 3.240 2,039 +0.00(+0.00%)
Nov 02, 2018 3.240 3.240 3.240 3.240 7,500 +0.08(+2.53%)
Nov 01, 2018 3.220 3.220 3.160 3.160 8,110 +0.03(+0.96%)
Oct 31, 2018 3.130 3.130 3.130 3.130 108 -0.05(-1.57%)
Oct 30, 2018 3.180 3.180 3.180 3.180 164 -0.01(-0.31%)
Oct 29, 2018 3.140 3.190 3.140 3.190 10,933 +0.04(+1.11%)
Oct 26, 2018 3.155 3.155 3.155 3.155 300 +0.01(+0.48%)
Oct 25, 2018 3.280 3.280 3.140 3.140 639 -0.02(-0.63%)
Oct 24, 2018 3.230 3.230 3.160 3.160 670 +0.04(+1.28%)
Oct 23, 2018 3.160 3.160 3.120 3.120 413 -0.18(-5.45%)
Oct 22, 2018 3.300 3.300 3.300 3.300 113 +0.10(+3.12%)
Oct 19, 2018 3.210 3.210 3.200 3.200 900 -0.13(-3.90%)
Oct 18, 2018 3.330 3.330 3.330 28 +0.00(+0.00%)
Oct 17, 2018 3.330 3.330 3.330 3.330 613 +0.07(+2.15%)
Oct 16, 2018 3.274 3.274 3.260 3.260 1,900 -0.01(-0.31%)
Oct 15, 2018 3.270 3.270 3.270 3.270 1,441 -0.03(-0.91%)
Oct 12, 2018 3.370 3.370 3.300 3.300 600 -0.15(-4.42%)
Oct 11, 2018 3.405 3.453 3.405 3.453 3,765 -0.12(-3.29%)
Oct 10, 2018 3.570 3.570 3.570 68 +0.00(+0.00%)
Oct 09, 2018 3.570 3.570 3.570 3.570 1,697 +0.01(+0.28%)
Oct 08, 2018 3.558 3.560 3.516 3.560 3,183 +0.01(+0.28%)
Oct 05, 2018 3.580 3.610 3.550 3.550 1,400 -0.11(-3.01%)
Oct 03, 2018 3.660 3.660 3.660 0 +0.05(+1.39%)
Oct 01, 2018 3.610 3.610 3.610 0 -0.06(-1.63%)
Sep 28, 2018 3.670 3.670 3.670 99 +0.00(+0.00%)
Sep 27, 2018 3.840 3.840 3.670 3.670 2,463 -0.04(-1.08%)
Sep 26, 2018 3.680 3.710 3.680 3.710 14,854 -0.06(-1.59%)
Sep 25, 2018 3.705 3.770 3.705 3.770 1,200 -0.03(-0.79%)
Sep 24, 2018 3.800 3.800 3.800 159 +0.00(+0.00%)
Sep 21, 2018 3.800 3.800 3.800 3.800 5,000 -0.05(-1.30%)
Sep 20, 2018 3.690 3.850 3.690 3.850 15,782 +0.20(+5.41%)
Sep 19, 2018 3.652 3.652 3.652 3.652 365 +0.06(+1.60%)
Sep 18, 2018 3.595 3.595 3.595 3.595 408 +0.02(+0.42%)
Sep 17, 2018 3.570 3.580 3.570 3.580 3,921 -0.12(-3.24%)
Sep 14, 2018 3.700 3.700 3.700 49 +0.00(+0.00%)
Sep 13, 2018 3.700 3.700 3.700 3.700 2,042 +0.14(+3.93%)
Sep 12, 2018 3.560 3.560 3.560 3.560 101 -0.09(-2.57%)
Sep 11, 2018 3.654 3.654 3.654 3.654 782 +0.10(+2.93%)
Sep 10, 2018 3.550 3.568 3.550 3.550 927 -0.15(-4.05%)
Sep 07, 2018 3.700 3.700 3.700 3.700 200 +0.13(+3.64%)
Sep 06, 2018 3.560 3.570 3.560 3.570 585 +0.10(+2.88%)
Sep 05, 2018 3.470 3.470 3.470 3.470 132 -0.10(-2.80%)
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.