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 UNCHANGED
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 (%)
Dec 31, 2007 6.950 6.950 6.700 6.950 17,758 +0.10(+1.46%)
Dec 28, 2007 6.850 6.860 6.650 6.850 16,310 +0.20(+3.01%)
Dec 27, 2007 6.800 6.700 6.550 6.650 20,083 -0.15(-2.21%)
Dec 26, 2007 6.800 6.800 6.650 6.800 3,402 +0.15(+2.26%)
Dec 24, 2007 6.650 6.650 6.650 6.650 1,100 +0.10(+1.53%)
Dec 21, 2007 6.550 6.700 6.550 6.550 3,700 +0.35(+5.65%)
Dec 20, 2007 6.200 6.350 6.200 6.200 1,433 -0.10(-1.59%)
Dec 19, 2007 6.150 6.300 6.150 6.300 8,661 +0.15(+2.44%)
Dec 18, 2007 6.150 6.150 6.150 6.150 345 +0.15(+2.50%)
Dec 17, 2007 6.550 6.200 6.000 6.000 4,500 -0.55(-8.40%)
Dec 14, 2007 6.550 6.550 6.550 6.550 3,100 +0.00(+0.00%)
Dec 13, 2007 6.950 6.700 6.550 6.550 5,857 -0.40(-5.76%)
Dec 12, 2007 6.950 6.950 6.700 6.950 15,182 +0.10(+1.46%)
Dec 11, 2007 6.850 7.000 6.750 6.850 13,928 -0.20(-2.84%)
Dec 10, 2007 7.050 7.050 6.900 7.050 28,108 +0.05(+0.71%)
Dec 07, 2007 7.500 7.000 6.800 7.000 4,694 -0.50(-6.67%)
Dec 06, 2007 7.050 7.500 7.300 7.500 27,326 +0.45(+6.38%)
Dec 05, 2007 7.050 7.100 7.000 7.050 87,695 +0.40(+6.02%)
Dec 04, 2007 6.650 6.650 6.500 6.650 5,300 +0.35(+5.56%)
Dec 03, 2007 6.300 6.300 6.300 6.300 1,251 +0.10(+1.61%)
Nov 30, 2007 6.050 6.200 6.050 6.200 9,477 +0.15(+2.48%)
Nov 29, 2007 6.050 6.050 5.900 6.050 917 +0.00(+0.00%)
Nov 28, 2007 6.050 6.050 5.900 6.050 12,227 +0.00(+0.00%)
Nov 27, 2007 6.050 6.150 6.050 6.050 6,318 +0.10(+1.68%)
Nov 26, 2007 5.950 6.050 5.950 5.950 7,700 -0.15(-2.46%)
Nov 23, 2007 6.350 6.100 5.850 6.100 6,665 -0.25(-3.94%)
Nov 21, 2007 6.300 6.450 6.350 6.350 16,024 +0.00(+0.00%)
Nov 20, 2007 6.350 6.450 6.350 6.350 16,024 +0.30(+4.96%)
Nov 19, 2007 6.050 6.150 6.050 6.050 16,238 +0.05(+0.83%)
Nov 16, 2007 6.000 6.050 5.900 6.000 7,139 -0.18(-2.91%)
Nov 15, 2007 6.180 6.250 6.100 6.180 4,495 -0.30(-4.63%)
Nov 14, 2007 6.300 6.480 6.480 6.480 771 +0.18(+2.86%)
Nov 13, 2007 6.150 6.300 6.200 6.300 5,101 +0.15(+2.44%)
Nov 12, 2007 6.150 6.150 6.150 6.150 2,309 +0.00(+0.00%)
Nov 09, 2007 6.150 6.200 6.150 6.150 1,900 -0.05(-0.81%)
Nov 08, 2007 6.200 6.400 6.150 6.200 14,390 -0.33(-5.05%)
Nov 07, 2007 6.530 6.750 6.500 6.530 6,645 -0.32(-4.67%)
Nov 06, 2007 6.850 6.850 6.700 6.850 4,113 +0.52(+8.21%)
Nov 05, 2007 6.450 6.350 6.250 6.330 12,633 -0.12(-1.86%)
Nov 02, 2007 6.450 6.450 6.330 6.450 15,500 -0.05(-0.77%)
Nov 01, 2007 6.500 6.580 6.500 6.500 4,073 -0.35(-5.11%)
Oct 31, 2007 6.650 6.850 6.690 6.850 34,079 +0.20(+3.01%)
Oct 30, 2007 6.900 6.650 6.500 6.650 13,068 -0.25(-3.62%)
Oct 29, 2007 6.650 6.900 6.850 6.900 53,808 +0.25(+3.76%)
Oct 26, 2007 6.650 6.650 6.600 6.650 10,086 +0.10(+1.53%)
Oct 25, 2007 6.550 6.600 6.400 6.550 9,506 +0.37(+5.99%)
Oct 24, 2007 6.000 6.180 6.100 6.180 4,340 +0.18(+3.00%)
Oct 23, 2007 6.000 6.050 5.950 6.000 48,740 +0.15(+2.56%)
Oct 19, 2007 5.850 6.100 5.850 5.850 35,979 -0.30(-4.88%)
Oct 18, 2007 6.150 6.150 6.050 6.150 18,357 +0.12(+1.99%)
Oct 17, 2007 6.030 6.030 5.900 6.030 45,207 +0.08(+1.34%)
Oct 16, 2007 5.950 5.950 5.900 5.950 23,300 +0.00(+0.00%)
Oct 15, 2007 5.950 5.950 5.890 5.950 16,170 +0.05(+0.85%)
Oct 12, 2007 5.900 5.900 5.850 5.900 1,700 +0.15(+2.61%)
Oct 11, 2007 5.750 5.850 5.750 5.750 22,240 +0.00(+0.00%)
Oct 10, 2007 5.750 5.750 5.700 5.750 6,608 +0.05(+0.88%)
Oct 09, 2007 5.700 5.750 5.700 5.700 5,790 +0.05(+0.88%)
Oct 08, 2007 5.700 5.750 5.650 5.650 4,682 -0.05(-0.88%)
Oct 05, 2007 5.700 5.700 5.650 5.700 3,225 +0.00(+0.00%)
Oct 04, 2007 5.600 5.750 5.600 5.700 11,176 +0.10(+1.79%)
Oct 03, 2007 5.600 5.600 5.500 5.600 3,604 +0.05(+0.90%)
Oct 02, 2007 5.550 5.650 5.500 5.550 12,132 -0.15(-2.63%)
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.