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 (%)
Apr 30, 2012 3.690 3.690 3.670 3.670 1,500 +0.03(+0.82%)
Apr 27, 2012 3.640 3.640 3.640 3.640 3,500 -0.02(-0.55%)
Apr 26, 2012 3.630 3.660 3.630 3.660 1,962 +0.01(+0.27%)
Apr 25, 2012 3.620 3.650 3.620 3.650 7,677 +0.00(+0.00%)
Apr 24, 2012 3.680 3.680 3.650 3.650 9,050 -0.03(-0.82%)
Apr 16, 2012 3.680 3.680 3.680 0 +0.02(+0.55%)
Apr 13, 2012 3.680 3.680 3.660 3.660 5,305 -0.01(-0.27%)
Apr 12, 2012 3.670 3.670 3.670 3.670 160 +0.11(+3.09%)
Apr 11, 2012 3.770 3.770 3.560 3.560 4,041 +0.03(+0.85%)
Apr 10, 2012 3.600 3.600 3.530 3.530 4,634 -0.16(-4.34%)
Apr 09, 2012 3.690 3.690 3.690 3.690 200 +0.03(+0.82%)
Apr 05, 2012 3.660 3.660 3.660 3.660 324 -0.01(-0.27%)
Apr 04, 2012 3.670 3.670 3.670 3.670 4,000 -0.05(-1.34%)
Apr 03, 2012 3.750 3.750 3.720 3.720 16,329 +0.05(+1.36%)
Apr 02, 2012 3.670 3.670 3.670 3.670 6,582 -0.03(-0.81%)
Mar 30, 2012 3.700 3.700 3.700 3.700 950 +0.00(+0.00%)
Mar 29, 2012 3.720 3.720 3.680 3.700 8,630 +0.00(+0.00%)
Mar 28, 2012 3.770 3.770 3.690 3.700 4,950 +0.04(+1.09%)
Mar 26, 2012 3.660 3.660 3.660 0 +0.01(+0.27%)
Mar 23, 2012 3.670 3.670 3.650 3.650 1,600 -0.02(-0.54%)
Mar 22, 2012 3.670 3.670 3.670 3.670 8,869 -0.06(-1.61%)
Mar 20, 2012 3.730 3.730 3.730 0 -0.03(-0.80%)
Mar 19, 2012 3.760 3.760 3.760 3.760 1,366 -0.05(-1.31%)
Mar 16, 2012 3.820 3.820 3.810 3.810 20,949 -0.03(-0.78%)
Mar 14, 2012 3.840 3.840 3.840 0 -0.03(-0.78%)
Mar 12, 2012 3.870 3.870 3.870 0 -0.01(-0.26%)
Mar 09, 2012 3.870 3.880 3.870 3.880 254 +0.01(+0.26%)
Mar 08, 2012 3.870 3.870 3.870 3.870 260 +0.02(+0.52%)
Mar 07, 2012 3.850 3.850 3.850 3.850 286 -0.03(-0.77%)
Mar 06, 2012 3.830 3.910 3.830 3.880 1,051 -0.04(-1.02%)
Feb 29, 2012 3.920 3.920 3.920 0 -0.02(-0.51%)
Feb 28, 2012 3.930 3.950 3.920 3.940 5,779 +0.06(+1.55%)
Feb 27, 2012 3.880 3.880 3.880 3.880 5,000 +0.05(+1.31%)
Feb 24, 2012 3.830 3.830 3.830 3.830 500 -0.01(-0.26%)
Feb 22, 2012 3.840 3.840 3.840 0 -0.01(-0.26%)
Feb 21, 2012 3.980 3.980 3.850 3.850 15,500 +0.01(+0.26%)
Feb 17, 2012 3.850 3.850 3.840 3.840 32,760 -0.05(-1.29%)
Feb 16, 2012 3.880 3.900 3.880 3.890 26,094 +0.11(+2.91%)
Feb 15, 2012 3.780 3.780 3.780 3.780 1,154 +0.02(+0.53%)
Feb 14, 2012 3.760 3.760 3.760 3.760 10,539 -0.06(-1.57%)
Feb 10, 2012 3.820 3.820 3.820 0 -0.12(-3.05%)
Feb 08, 2012 3.940 3.940 3.940 0 +0.02(+0.51%)
Feb 07, 2012 3.920 3.920 3.920 3.920 1,577 +0.03(+0.77%)
Feb 03, 2012 3.890 3.890 3.890 0 +0.06(+1.57%)
Feb 02, 2012 3.830 3.830 3.830 3.830 1,430 -0.16(-4.01%)
Jan 31, 2012 3.990 3.990 3.990 0 -0.10(-2.44%)
Jan 26, 2012 4.090 4.090 4.090 4.090 0 +0.12(+3.02%)
Jan 25, 2012 3.980 3.980 3.970 3.970 4,845 +0.02(+0.51%)
Jan 23, 2012 3.950 3.950 3.950 0 -0.04(-1.00%)
Jan 20, 2012 3.990 3.990 3.950 3.990 6,639 +0.18(+4.72%)
Jan 19, 2012 3.830 3.830 3.800 3.810 20,943 +0.11(+2.97%)
Jan 18, 2012 3.700 3.700 3.700 3.700 300 +0.00(+0.00%)
Jan 17, 2012 3.700 3.700 3.700 3.700 729 +0.03(+0.82%)
Jan 13, 2012 3.670 3.670 3.670 3.670 155 -0.03(-0.81%)
Jan 12, 2012 3.700 3.700 3.700 3.700 3,000 -0.05(-1.33%)
Jan 11, 2012 3.700 3.750 3.700 3.750 300 +0.03(+0.81%)
Jan 10, 2012 3.700 3.840 3.700 3.720 16,620 -0.02(-0.53%)
Jan 09, 2012 3.730 3.740 3.700 3.740 23,541 +0.16(+4.47%)
Jan 06, 2012 3.580 3.630 3.580 3.580 12,721 -0.06(-1.65%)
Jan 05, 2012 3.680 3.680 3.640 3.640 2,000 +0.03(+0.83%)
Jan 04, 2012 3.680 3.680 3.610 3.610 93,095 -0.09(-2.43%)
Dec 30, 2011 3.700 3.700 3.700 3.700 11,684 +0.03(+0.82%)
Dec 29, 2011 3.660 3.700 3.660 3.670 9,733 +0.02(+0.55%)
Dec 28, 2011 3.650 3.650 3.650 3.650 778 +0.04(+1.11%)
Dec 27, 2011 3.610 3.610 3.610 3.610 5,462 -0.03(-0.82%)
Dec 23, 2011 3.640 3.640 3.640 3.640 2,000 +0.12(+3.41%)
Dec 21, 2011 3.580 3.580 3.520 3.520 8,341 +0.04(+1.15%)
Dec 20, 2011 3.460 3.490 3.460 3.480 14,920 +0.13(+3.88%)
Dec 19, 2011 3.380 3.380 3.350 3.350 56,574 -0.05(-1.47%)
Dec 16, 2011 3.420 3.420 3.400 3.400 18,715 +0.05(+1.49%)
Dec 15, 2011 3.350 3.350 3.350 3.350 1,116 -0.06(-1.76%)
Dec 14, 2011 3.420 3.420 3.410 3.410 4,645 -0.03(-0.87%)
Dec 13, 2011 3.440 3.440 3.440 3.440 200 -0.13(-3.64%)
Dec 09, 2011 3.570 3.570 3.570 3.570 0 -0.02(-0.56%)
Dec 08, 2011 3.630 3.630 3.590 3.590 5,534 -0.07(-1.91%)
Dec 07, 2011 3.660 3.660 3.660 3.660 460 +0.10(+2.81%)
Dec 05, 2011 3.560 3.560 3.560 0 +0.04(+1.14%)
Dec 02, 2011 3.620 3.620 3.520 3.520 539 +0.05(+1.44%)
Dec 01, 2011 3.500 3.500 3.470 3.470 10,979 +0.14(+4.20%)
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%)
Sep 01, 2011 3.770 3.800 3.760 3.800 6,090 -0.17(-4.28%)
Aug 31, 2011 3.940 3.970 3.860 3.970 5,136 +0.21(+5.59%)
Aug 30, 2011 3.750 3.760 3.680 3.760 5,304 -0.04(-1.05%)
Aug 29, 2011 3.740 3.800 3.740 3.800 2,321 +0.10(+2.70%)
Aug 26, 2011 3.760 3.760 3.700 3.700 5,100 -0.01(-0.27%)
Aug 25, 2011 3.730 3.840 3.710 3.710 33,970 +0.04(+1.09%)
Aug 24, 2011 3.650 3.740 3.650 3.670 56,653 -0.05(-1.34%)
Aug 23, 2011 3.810 3.810 3.720 3.720 2,979 +0.04(+1.09%)
Aug 22, 2011 3.690 3.690 3.680 3.680 4,913 +0.05(+1.38%)
Aug 19, 2011 3.720 3.730 3.630 3.630 5,514 +0.03(+0.83%)
Aug 18, 2011 3.690 3.690 3.600 3.600 2,940 -0.21(-5.51%)
Aug 17, 2011 3.900 3.900 3.730 3.810 6,041 +0.25(+7.02%)
Aug 16, 2011 3.600 3.600 3.560 3.560 10,851 -0.04(-1.11%)
Aug 15, 2011 3.590 3.600 3.540 3.600 1,091 +0.00(+0.00%)
Aug 12, 2011 3.640 3.640 3.520 3.600 4,997 +0.04(+1.12%)
Aug 11, 2011 3.560 3.630 3.560 3.560 7,075 -0.08(-2.20%)
Aug 10, 2011 3.540 3.640 3.540 3.640 508 +0.17(+4.90%)
Aug 09, 2011 3.460 3.490 3.460 3.470 4,794 -0.01(-0.29%)
Aug 08, 2011 3.610 3.610 3.480 3.480 6,782 -0.13(-3.60%)
Aug 05, 2011 3.610 3.670 3.610 3.610 2,098 -0.11(-2.96%)
Aug 04, 2011 3.710 3.820 3.710 3.720 6,505 -0.11(-2.87%)
Aug 03, 2011 3.730 3.830 3.660 3.830 3,089 +0.07(+1.86%)
Aug 02, 2011 3.790 3.820 3.760 3.760 11,241 -0.07(-1.83%)
Aug 01, 2011 3.920 3.920 3.830 3.830 4,627 +0.05(+1.32%)
Jul 29, 2011 3.850 3.850 3.770 3.780 2,876 -0.01(-0.26%)
Jul 27, 2011 3.790 3.790 3.790 0 -0.06(-1.56%)
Jul 26, 2011 3.850 3.870 3.850 3.850 28,378 +0.00(+0.00%)
Jul 25, 2011 3.840 3.920 3.840 3.850 4,172 +0.00(+0.00%)
Jul 22, 2011 3.860 3.875 3.850 3.850 60,710 -0.01(-0.26%)
Jul 21, 2011 3.790 3.860 3.790 3.860 7,908 +0.06(+1.58%)
Jul 20, 2011 3.820 3.880 3.800 3.800 6,901 -0.02(-0.52%)
Jul 19, 2011 3.830 3.870 3.810 3.820 26,770 -0.02(-0.52%)
Jul 18, 2011 3.840 3.840 3.840 3.840 495 -0.10(-2.54%)
Jul 15, 2011 3.970 3.980 3.940 3.940 1,919 +0.01(+0.25%)
Jul 14, 2011 3.980 3.980 3.930 3.930 962 -0.04(-1.01%)
Jul 13, 2011 4.000 4.000 3.950 3.970 1,211 +0.02(+0.51%)
Jul 12, 2011 4.020 4.020 3.950 3.950 15,006 -0.10(-2.47%)
Jul 11, 2011 4.060 4.060 4.040 4.050 3,183 -0.01(-0.25%)
Jul 08, 2011 4.060 4.100 4.060 4.060 12,551 +0.00(+0.00%)
Jul 07, 2011 4.090 4.120 4.060 4.060 1,878 -0.02(-0.49%)
Jul 06, 2011 4.050 4.080 4.040 4.080 5,742 -0.02(-0.49%)
Jul 05, 2011 4.120 4.120 4.060 4.100 9,252 -0.02(-0.49%)
Jul 01, 2011 4.100 4.120 4.050 4.120 10,380 +0.07(+1.73%)
Jun 30, 2011 4.050 4.090 4.050 4.050 4,373 -0.01(-0.25%)
Jun 29, 2011 4.040 4.060 4.040 4.060 3,482 -0.04(-0.98%)
Jun 28, 2011 4.090 4.100 4.040 4.100 2,034 +0.04(+0.99%)
Jun 27, 2011 4.050 4.060 4.050 4.060 280 -0.01(-0.25%)
Jun 24, 2011 4.090 4.140 4.070 4.070 1,626 +0.00(+0.00%)
Jun 23, 2011 4.020 4.070 4.020 4.070 864 +0.00(+0.00%)
Jun 22, 2011 4.070 4.070 4.060 4.070 3,146 -0.05(-1.21%)
Jun 21, 2011 4.050 4.120 4.050 4.120 816 +0.07(+1.73%)
Jun 20, 2011 4.050 4.080 4.050 4.050 2,145 +0.03(+0.75%)
Jun 17, 2011 4.020 4.020 4.020 4.020 417 -0.02(-0.50%)
Jun 16, 2011 4.050 4.090 4.040 4.040 7,917 -0.04(-0.98%)
Jun 15, 2011 4.120 4.120 4.080 4.080 3,709 -0.03(-0.73%)
Jun 14, 2011 4.130 4.130 4.100 4.110 2,792 +0.06(+1.48%)
Jun 13, 2011 4.090 4.120 4.050 4.050 1,969 +0.00(+0.00%)
Jun 10, 2011 4.070 4.070 4.040 4.050 12,815 -0.05(-1.22%)
Jun 09, 2011 4.190 4.190 4.090 4.100 1,559 +0.00(+0.00%)
Jun 08, 2011 4.170 4.170 4.100 4.100 21,236 -0.07(-1.68%)
Jun 07, 2011 4.190 4.190 4.170 4.170 4,172 +0.02(+0.48%)
Jun 06, 2011 4.190 4.190 4.130 4.150 9,720 -0.06(-1.43%)
Jun 03, 2011 4.180 4.210 4.140 4.210 1,082 +0.20(+4.99%)
May 24, 2011 4.060 4.060 4.010 4.010 7,699 +0.01(+0.25%)
May 23, 2011 3.950 4.010 3.950 4.000 2,863 -0.08(-1.96%)
May 20, 2011 4.050 4.080 4.050 4.080 3,266 -0.05(-1.21%)
May 19, 2011 4.070 4.130 4.070 4.130 1,125 +0.17(+4.29%)
May 17, 2011 3.960 3.960 3.960 0 -0.07(-1.74%)
May 16, 2011 3.990 4.030 3.990 4.030 1,913 -0.10(-2.42%)
May 13, 2011 4.120 4.130 4.090 4.130 1,560 +0.14(+3.51%)
May 12, 2011 4.020 4.020 3.990 3.990 7,487 -0.02(-0.50%)
May 11, 2011 4.020 4.020 4.010 4.010 3,625 -0.01(-0.25%)
May 10, 2011 4.010 4.050 4.010 4.020 4,594 +0.01(+0.25%)
May 09, 2011 4.010 4.010 4.010 4.010 601 -0.02(-0.50%)
May 06, 2011 4.070 4.070 4.030 4.030 3,794 +0.05(+1.26%)
May 05, 2011 4.040 4.040 3.980 3.980 5,075 -0.03(-0.75%)
May 04, 2011 4.030 4.030 3.970 4.010 8,943 -0.03(-0.74%)
May 03, 2011 4.040 4.100 4.030 4.040 11,402 -0.04(-0.98%)
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.