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 (%)
Feb 28, 2019 3.475 3.475 3.400 3.400 2,317 -0.15(-4.23%)
Feb 27, 2019 3.585 3.585 3.550 3.550 2,270 -0.32(-8.27%)
Feb 26, 2019 3.870 3.870 3.870 3.870 249 +0.23(+6.32%)
Feb 25, 2019 3.640 3.640 3.640 3.640 275 -0.04(-1.09%)
Feb 20, 2019 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 19, 2019 3.580 3.680 3.580 3.680 464 +0.21(+6.05%)
Feb 14, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 13, 2019 3.470 3.470 3.470 3.470 145 -0.04(-1.14%)
Feb 12, 2019 3.440 3.510 3.440 3.510 9,657 +0.11(+3.24%)
Feb 11, 2019 3.400 3.400 3.400 3.400 272 +0.12(+3.66%)
Feb 08, 2019 3.280 3.280 3.280 3.280 200 -0.04(-1.20%)
Feb 07, 2019 3.320 3.320 3.320 1 +0.00(+0.00%)
Feb 06, 2019 3.320 3.320 3.320 57 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 0 -0.03(-0.90%)
Feb 01, 2019 3.350 3.350 3.350 3.350 11,900 +0.07(+2.13%)
Jan 31, 2019 3.280 3.280 3.280 65 +0.00(+0.00%)
Jan 30, 2019 3.280 3.280 3.280 9 +0.00(+0.00%)
Jan 29, 2019 3.410 3.410 3.280 3.280 880 +0.03(+0.92%)
Jan 28, 2019 3.250 3.250 3.250 3.250 414 -0.06(-1.66%)
Jan 24, 2019 3.305 3.305 3.305 0 -0.05(-1.64%)
Jan 22, 2019 3.360 3.360 3.360 0 +0.15(+4.67%)
Jan 18, 2019 3.210 3.210 3.210 3.210 1,100 -0.09(-2.73%)
Jan 17, 2019 3.195 3.300 3.195 3.300 960 -0.01(-0.30%)
Jan 16, 2019 3.310 3.310 3.310 3.310 333 -0.01(-0.30%)
Jan 15, 2019 3.320 3.320 3.320 3.320 413 +0.06(+1.84%)
Jan 14, 2019 3.260 3.260 3.260 159 +0.00(+0.00%)
Jan 11, 2019 3.152 3.260 3.140 3.260 2,500 +0.13(+4.15%)
Jan 10, 2019 3.130 3.130 3.130 3.130 931 -0.01(-0.32%)
Jan 09, 2019 3.175 3.175 3.110 3.140 617 -0.13(-3.98%)
Jan 08, 2019 3.270 3.270 3.270 3.270 1,685 +0.04(+1.24%)
Jan 07, 2019 3.230 3.230 3.230 1 +0.00(+0.00%)
Jan 04, 2019 3.230 3.230 3.160 3.230 1,700 +0.07(+2.22%)
Jan 03, 2019 3.160 3.160 3.160 3.160 918 -0.01(-0.47%)
Dec 31, 2018 3.175 3.175 3.175 0 -0.01(-0.16%)
Dec 28, 2018 3.145 3.220 3.070 3.180 9,200 +0.04(+1.27%)
Dec 27, 2018 2.950 3.140 2.950 3.140 3,104 +0.06(+1.95%)
Dec 26, 2018 3.180 3.180 3.080 3.080 1,147 -0.01(-0.40%)
Dec 24, 2018 3.092 3.092 3.092 3.092 1,000 -0.00(-0.08%)
Dec 21, 2018 3.200 3.200 3.095 3.095 1,700 -0.11(-3.58%)
Dec 20, 2018 3.150 3.210 3.150 3.210 1,821 +0.11(+3.55%)
Dec 19, 2018 3.100 3.100 3.100 3.100 200 -0.12(-3.73%)
Dec 18, 2018 3.220 3.220 3.220 3.220 250 +0.05(+1.58%)
Dec 17, 2018 3.215 3.215 3.110 3.170 2,823 +0.04(+1.28%)
Dec 14, 2018 3.140 3.167 3.130 3.130 600 -0.06(-1.79%)
Dec 13, 2018 3.187 3.187 3.187 3.187 113 -0.06(-1.93%)
Dec 12, 2018 3.177 3.250 3.177 3.250 516 +0.10(+3.17%)
Dec 11, 2018 3.110 3.150 3.110 3.150 2,058 +0.05(+1.61%)
Dec 10, 2018 3.180 3.180 3.100 3.100 2,437 -0.03(-0.96%)
Dec 07, 2018 3.160 3.162 3.130 3.130 6,800 +0.01(+0.32%)
Dec 06, 2018 3.120 3.120 3.120 3.120 178 -0.25(-7.28%)
Dec 04, 2018 3.350 3.450 3.350 3.365 900 +0.04(+1.05%)
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.