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 (%)
Feb 26, 2010 3.560 3.620 3.560 3.570 1,376 +0.08(+2.29%)
Feb 25, 2010 3.520 3.520 3.470 3.490 2,979 -0.06(-1.69%)
Feb 24, 2010 3.580 3.590 3.550 3.550 9,118 +0.05(+1.43%)
Feb 23, 2010 3.550 3.560 3.500 3.500 7,724 +0.02(+0.57%)
Feb 22, 2010 3.500 3.560 3.470 3.480 8,855 +0.03(+0.87%)
Feb 19, 2010 3.540 3.540 3.450 3.450 2,340 -0.04(-1.15%)
Feb 18, 2010 3.500 3.500 3.470 3.490 6,412 -0.01(-0.29%)
Feb 17, 2010 3.520 3.520 3.500 3.500 6,442 -0.03(-0.85%)
Feb 16, 2010 3.560 3.610 3.500 3.530 9,869 +0.03(+0.86%)
Feb 12, 2010 3.500 3.500 3.500 0 +0.04(+1.16%)
Feb 11, 2010 3.490 3.510 3.440 3.460 14,492 +0.11(+3.28%)
Feb 10, 2010 3.470 3.470 3.350 3.350 16,462 -0.02(-0.59%)
Feb 09, 2010 3.360 3.420 3.360 3.370 4,383 +0.02(+0.60%)
Feb 08, 2010 3.400 3.400 3.350 3.350 9,533 -0.03(-0.89%)
Feb 05, 2010 3.460 3.460 3.370 3.380 12,459 -0.02(-0.59%)
Feb 04, 2010 3.430 3.430 3.400 3.400 12,561 -0.10(-2.86%)
Feb 03, 2010 3.520 3.560 3.410 3.500 20,783 +0.09(+2.62%)
Feb 02, 2010 3.450 3.450 3.400 3.411 160,089 +0.04(+1.21%)
Feb 01, 2010 3.400 3.410 3.346 3.370 716,947 +0.01(+0.30%)
Jan 29, 2010 3.400 3.400 3.350 3.360 263,312 -0.09(-2.61%)
Jan 28, 2010 3.450 3.450 3.450 3.450 749 -0.01(-0.29%)
Jan 27, 2010 3.480 3.480 3.440 3.460 3,237 -0.05(-1.42%)
Jan 26, 2010 3.500 3.630 3.500 3.510 5,205 -0.05(-1.40%)
Jan 25, 2010 3.560 3.650 3.560 3.560 33,144 -0.01(-0.28%)
Jan 22, 2010 3.620 3.620 3.550 3.570 2,534 -0.04(-1.11%)
Jan 21, 2010 3.620 3.650 3.610 3.610 3,492 -0.02(-0.55%)
Jan 20, 2010 3.690 3.690 3.630 3.630 5,131 +0.00(+0.00%)
Jan 19, 2010 3.690 3.720 3.610 3.630 3,786 -0.07(-1.89%)
Jan 15, 2010 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 14, 2010 3.760 3.760 3.700 3.700 3,261 -0.10(-2.63%)
Jan 13, 2010 3.800 3.840 3.750 3.800 5,177 -0.09(-2.31%)
Jan 12, 2010 3.850 3.910 3.800 3.890 2,416 -0.03(-0.77%)
Jan 11, 2010 3.910 3.950 3.869 3.920 7,759 +0.01(+0.26%)
Jan 08, 2010 3.900 3.940 3.900 3.910 15,557 +0.06(+1.56%)
Jan 07, 2010 3.850 3.960 3.850 3.850 814 +0.01(+0.26%)
Jan 06, 2010 3.850 3.960 3.840 3.840 8,189 -0.08(-2.04%)
Jan 05, 2010 3.970 3.980 3.920 3.920 9,035 -0.06(-1.51%)
Jan 04, 2010 3.970 4.020 3.970 3.980 5,482 +0.06(+1.53%)
Dec 31, 2009 3.920 3.920 3.920 0 -0.04(-1.01%)
Dec 30, 2009 3.960 3.990 3.960 3.960 5,279 +0.02(+0.51%)
Dec 29, 2009 3.990 3.990 3.940 3.940 4,172 +0.04(+1.03%)
Dec 28, 2009 3.910 4.000 3.900 3.900 35,473 +0.00(+0.00%)
Dec 24, 2009 3.900 3.900 3.900 3.900 2,331 +0.10(+2.63%)
Dec 23, 2009 3.850 3.920 3.800 3.800 16,226 -0.01(-0.26%)
Dec 22, 2009 3.800 3.860 3.800 3.810 3,746 +0.02(+0.53%)
Dec 21, 2009 3.800 3.920 3.790 3.790 10,869 -0.10(-2.57%)
Dec 18, 2009 3.900 3.900 3.860 3.890 4,543 +0.01(+0.26%)
Dec 17, 2009 3.970 3.970 3.880 3.880 10,784 -0.13(-3.24%)
Dec 16, 2009 4.000 4.500 4.000 4.010 8,123 -0.04(-0.99%)
Dec 15, 2009 4.100 4.140 4.050 4.050 7,436 -0.11(-2.64%)
Dec 14, 2009 4.190 4.200 4.160 4.160 4,175 -0.12(-2.80%)
Dec 11, 2009 4.150 4.280 4.150 4.280 8,950 +0.17(+4.14%)
Dec 10, 2009 4.070 4.120 4.040 4.110 58,113 +0.05(+1.23%)
Dec 09, 2009 4.090 4.150 4.060 4.060 292,706 -0.05(-1.22%)
Dec 08, 2009 4.110 4.150 4.110 4.110 306,668 -0.04(-0.96%)
Dec 07, 2009 4.150 4.200 4.150 4.150 159,693 -0.04(-0.95%)
Dec 04, 2009 4.240 4.290 4.180 4.190 3,131 -0.01(-0.24%)
Dec 03, 2009 4.200 4.340 4.170 4.200 308,610 +0.00(+0.00%)
Dec 02, 2009 4.200 4.230 4.200 4.200 155,482 -0.12(-2.78%)
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.