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 28, 2014 3.977 3.977 3.977 3.977 70 +0.03(+0.67%)
Apr 25, 2014 3.950 3.950 3.940 3.950 21,388 -0.02(-0.50%)
Apr 23, 2014 3.970 3.970 3.970 3.970 0 -0.17(-4.11%)
Apr 21, 2014 4.140 4.140 4.140 0 +0.04(+0.98%)
Apr 17, 2014 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 16, 2014 4.100 4.100 4.100 4.100 167 -0.02(-0.49%)
Apr 15, 2014 4.160 4.160 4.120 4.120 334 -0.08(-1.90%)
Apr 14, 2014 4.150 4.230 4.150 4.200 3,844 +0.04(+0.96%)
Apr 11, 2014 4.160 4.160 4.160 4.160 0 -0.10(-2.35%)
Apr 10, 2014 4.260 4.260 4.260 4.260 1,984 +0.07(+1.78%)
Apr 09, 2014 4.186 4.186 4.186 4.186 1,000 +0.12(+2.84%)
Apr 08, 2014 4.100 4.100 4.070 4.070 2,971 +0.09(+2.15%)
Apr 07, 2014 3.985 3.985 3.985 3.985 624 +0.00(+0.11%)
Apr 04, 2014 4.020 4.020 3.980 3.980 0 +0.01(+0.25%)
Apr 03, 2014 3.970 3.970 3.970 3.970 512 +0.01(+0.25%)
Apr 01, 2014 3.960 3.960 3.960 0 +0.08(+2.06%)
Mar 31, 2014 3.880 3.880 3.880 3.880 100 +0.01(+0.26%)
Mar 28, 2014 3.870 3.870 3.870 3.870 0 -0.08(-2.03%)
Mar 27, 2014 3.865 4.020 3.865 3.950 6,425 +0.12(+3.13%)
Mar 26, 2014 3.840 3.860 3.830 3.830 51,774 +0.10(+2.56%)
Mar 24, 2014 3.735 3.735 3.735 97 -0.21(-5.22%)
Mar 20, 2014 3.940 3.940 3.940 3.940 0 +0.05(+1.29%)
Mar 19, 2014 3.910 3.910 3.820 3.890 39,181 +0.07(+1.83%)
Mar 18, 2014 3.951 3.951 3.810 3.820 87,518 -0.02(-0.52%)
Mar 17, 2014 3.890 3.890 3.840 3.840 10,694 +0.08(+2.13%)
Mar 14, 2014 3.761 3.761 3.760 3.760 0 -0.04(-1.05%)
Mar 13, 2014 3.790 3.800 3.790 3.800 1,110 -0.06(-1.55%)
Mar 12, 2014 3.826 3.860 3.810 3.860 1,172 +0.02(+0.52%)
Mar 11, 2014 3.841 3.841 3.840 3.840 7,500 -0.07(-1.79%)
Mar 06, 2014 3.910 3.910 3.910 0 -0.04(-1.01%)
Mar 05, 2014 3.950 3.950 3.950 3.950 770 -0.08(-1.99%)
Mar 04, 2014 4.030 4.130 4.020 4.030 9,803 -0.12(-2.89%)
Mar 03, 2014 4.150 4.150 4.150 4.150 327 +0.10(+2.47%)
Feb 28, 2014 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 27, 2014 4.050 4.050 4.050 4.050 1,301 +0.02(+0.50%)
Feb 26, 2014 4.170 4.170 4.010 4.030 3,273 -0.01(-0.25%)
Feb 21, 2014 4.040 4.040 4.040 73 -0.02(-0.49%)
Feb 20, 2014 4.060 4.060 4.060 4.060 100 -0.09(-2.17%)
Feb 19, 2014 4.320 4.320 4.150 4.150 941 +0.30(+7.79%)
Feb 14, 2014 3.850 3.850 3.850 3.850 0 +0.09(+2.39%)
Feb 13, 2014 3.920 3.920 3.760 3.760 4,259 -0.03(-0.79%)
Feb 12, 2014 3.780 3.790 3.780 3.790 2,749 +0.08(+2.16%)
Feb 11, 2014 3.690 3.710 3.690 3.710 1,455 +0.07(+1.92%)
Feb 07, 2014 3.640 3.640 3.640 0 -0.07(-1.89%)
Feb 06, 2014 3.710 3.710 3.710 3.710 1,075 +0.01(+0.27%)
Feb 05, 2014 3.780 3.780 3.700 3.700 1,572 -0.01(-0.40%)
Feb 04, 2014 3.674 3.750 3.674 3.715 6,537 +0.06(+1.78%)
Feb 03, 2014 3.710 3.710 3.620 3.650 6,243 -0.06(-1.62%)
Jan 30, 2014 3.710 3.710 3.710 3.710 0 +0.01(+0.27%)
Jan 29, 2014 3.740 3.740 3.700 3.700 2,006 -0.04(-1.07%)
Jan 27, 2014 3.740 3.740 3.740 3.740 0 -0.09(-2.35%)
Jan 24, 2014 3.810 3.830 3.790 3.830 0 -0.08(-2.05%)
Jan 23, 2014 3.930 3.930 3.910 3.910 2,855 -0.09(-2.25%)
Jan 22, 2014 3.990 4.000 3.990 4.000 1,602 -0.07(-1.72%)
Jan 17, 2014 4.070 4.070 4.070 4.070 0 +0.09(+2.26%)
Jan 16, 2014 3.980 3.980 3.980 3.980 1,000 -0.07(-1.73%)
Jan 15, 2014 4.050 4.050 4.050 4.050 11,244 -0.02(-0.49%)
Jan 14, 2014 3.970 4.070 3.970 4.070 1,015 +0.10(+2.52%)
Jan 13, 2014 4.000 4.000 3.960 3.970 22,078 -0.09(-2.22%)
Jan 10, 2014 4.024 4.060 4.020 4.060 7,313 +0.00(+0.00%)
Jan 08, 2014 4.060 4.060 4.060 0 +0.01(+0.25%)
Jan 07, 2014 4.049 4.050 4.049 4.050 359 -0.03(-0.66%)
Jan 06, 2014 4.020 4.077 4.020 4.077 865 +0.01(+0.17%)
Jan 03, 2014 4.073 4.073 4.070 4.070 0 -0.07(-1.69%)
Jan 02, 2014 4.150 4.150 4.140 4.140 2,708 +0.00(+0.00%)
Dec 31, 2013 4.140 4.140 4.140 0 -0.07(-1.66%)
Dec 27, 2013 4.210 4.210 4.210 0 -0.05(-1.17%)
Dec 26, 2013 4.290 4.290 4.260 4.260 537 +0.08(+1.91%)
Dec 24, 2013 4.160 4.180 4.160 4.180 0 +0.05(+1.21%)
Dec 23, 2013 4.120 4.140 4.120 4.130 1,500 +0.03(+0.73%)
Dec 19, 2013 4.100 4.100 4.100 4.100 75 -0.04(-0.97%)
Dec 17, 2013 4.140 4.140 4.140 0 -0.01(-0.24%)
Dec 13, 2013 4.150 4.150 4.150 75 +0.03(+0.73%)
Dec 12, 2013 4.120 4.120 4.120 4.120 11,000 -0.18(-4.19%)
Dec 11, 2013 4.300 4.300 4.300 4.300 1,072 +0.05(+1.18%)
Dec 10, 2013 4.250 4.250 4.250 4.250 100 -0.03(-0.70%)
Dec 09, 2013 4.356 4.356 4.280 4.280 945 -0.02(-0.47%)
Dec 04, 2013 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 03, 2013 4.320 4.320 4.290 4.300 17,103 -0.14(-3.05%)
Dec 02, 2013 4.436 4.436 4.436 4.436 300 +0.08(+1.73%)
Nov 26, 2013 4.360 4.360 4.360 0 +0.00(+0.00%)
Nov 22, 2013 4.360 4.360 4.360 0 -0.02(-0.46%)
Nov 21, 2013 4.364 4.380 4.364 4.380 932 -0.02(-0.45%)
Nov 20, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Nov 18, 2013 4.400 4.400 4.400 0 +0.11(+2.56%)
Nov 14, 2013 4.290 4.290 4.290 0 +0.00(+0.00%)
Nov 12, 2013 4.290 4.290 4.290 0 -0.06(-1.42%)
Nov 11, 2013 4.352 4.352 4.352 4.352 205 +0.06(+1.45%)
Nov 08, 2013 4.290 4.290 4.290 4.290 275 +0.11(+2.63%)
Nov 07, 2013 4.180 4.180 4.180 4.180 550 -0.08(-1.88%)
Nov 06, 2013 4.260 4.260 4.260 4.260 2,400 +0.02(+0.47%)
Nov 01, 2013 4.240 4.240 4.240 0 -0.04(-0.84%)
Oct 31, 2013 4.276 4.276 4.276 4.276 1,100 +0.08(+1.81%)
Oct 30, 2013 4.197 4.212 4.197 4.200 2,160 +0.01(+0.24%)
Oct 29, 2013 4.150 4.190 4.150 4.190 19,327 +0.04(+0.96%)
Oct 23, 2013 4.150 4.150 4.150 0 -0.06(-1.43%)
Oct 22, 2013 4.190 4.210 4.190 4.210 1,859 +0.03(+0.72%)
Oct 21, 2013 4.190 4.191 4.180 4.180 16,449 -0.05(-1.14%)
Oct 18, 2013 4.187 4.228 4.180 4.228 2,336 -0.01(-0.28%)
Oct 17, 2013 4.190 4.240 4.190 4.240 8,966 +0.00(+0.00%)
Oct 16, 2013 4.237 4.240 4.210 4.240 1,651 +0.07(+1.68%)
Oct 15, 2013 4.220 4.220 4.170 4.170 1,552 -0.09(-2.11%)
Oct 14, 2013 4.261 4.261 4.260 4.260 475 +0.01(+0.24%)
Oct 11, 2013 4.250 4.250 4.250 4.250 440 +0.02(+0.47%)
Oct 10, 2013 4.200 4.250 4.200 4.230 2,424 +0.07(+1.68%)
Oct 08, 2013 4.160 4.160 4.160 0 +0.01(+0.24%)
Oct 07, 2013 4.150 4.150 4.150 4.150 285 -0.09(-2.12%)
Oct 02, 2013 4.240 4.240 4.240 4.240 0 +0.03(+0.71%)
Sep 27, 2013 4.210 4.210 4.210 0 +0.02(+0.48%)
Sep 25, 2013 4.190 4.190 4.190 0 +0.11(+2.70%)
Sep 23, 2013 4.080 4.080 4.080 0 -0.09(-2.16%)
Sep 20, 2013 4.140 4.170 4.140 4.170 11,704 +0.01(+0.29%)
Sep 19, 2013 4.158 4.158 4.158 4.158 1,000 +0.05(+1.17%)
Sep 18, 2013 4.100 4.140 4.100 4.110 3,835 -0.15(-3.52%)
Sep 17, 2013 4.280 4.280 4.260 4.260 2,168 +0.25(+6.23%)
Sep 16, 2013 4.010 4.010 4.010 4.010 200 -0.06(-1.47%)
Sep 13, 2013 4.070 4.070 4.070 4.070 1,500 +0.10(+2.52%)
Sep 12, 2013 3.950 3.970 3.950 3.970 6,287 -0.05(-1.24%)
Sep 10, 2013 4.020 4.020 4.020 0 +0.02(+0.50%)
Sep 05, 2013 4.000 4.000 4.000 0 +0.02(+0.50%)
Sep 04, 2013 3.980 3.980 3.980 3.980 5,772 +0.04(+1.02%)
Aug 30, 2013 3.940 3.940 3.940 0 +0.04(+1.03%)
Aug 26, 2013 3.900 3.900 3.900 0 +0.08(+2.09%)
Aug 21, 2013 3.820 3.820 3.820 0 -0.09(-2.30%)
Aug 20, 2013 3.950 3.950 3.910 3.910 2,100 -0.04(-1.01%)
Aug 19, 2013 3.950 3.950 3.950 3.950 4,776 -0.05(-1.25%)
Aug 16, 2013 4.080 4.080 4.000 4.000 4,036 -0.12(-2.91%)
Aug 15, 2013 4.030 4.120 4.030 4.120 536 +0.09(+2.23%)
Aug 14, 2013 4.030 4.030 4.030 4.030 1,000 -0.03(-0.74%)
Aug 13, 2013 4.060 4.070 4.060 4.060 3,520 +0.17(+4.37%)
Aug 12, 2013 3.880 3.890 3.880 3.890 1,655 +0.04(+1.04%)
Aug 05, 2013 3.850 3.850 3.850 0 +0.08(+2.12%)
Aug 02, 2013 3.771 3.771 3.770 3.770 475 -0.05(-1.31%)
Jul 31, 2013 3.820 3.820 3.820 0 +0.01(+0.26%)
Jul 30, 2013 3.820 3.820 3.780 3.810 4,500 +0.14(+3.81%)
Jul 29, 2013 3.670 3.670 3.670 3.670 5,320 +0.02(+0.55%)
Jul 26, 2013 3.650 3.650 3.650 3.650 1,100 -0.01(-0.27%)
Jul 25, 2013 3.650 3.660 3.650 3.660 550 +0.07(+1.95%)
Jul 23, 2013 3.590 3.590 3.590 3.590 0 +0.10(+2.87%)
Jul 22, 2013 3.490 3.490 3.490 3.490 9,335 +0.02(+0.58%)
Jul 19, 2013 3.470 3.470 3.470 3.470 660 -0.19(-5.19%)
Jul 18, 2013 3.625 3.660 3.625 3.660 1,075 +0.12(+3.39%)
Jul 15, 2013 3.540 3.540 3.540 3.540 0 -0.03(-0.84%)
Jul 12, 2013 3.540 3.570 3.520 3.570 19,553 -0.16(-4.29%)
Jul 11, 2013 3.730 3.730 3.730 3.730 789 +0.17(+4.78%)
Jul 10, 2013 3.550 3.560 3.500 3.560 484 -0.01(-0.28%)
Jul 09, 2013 3.460 3.570 3.460 3.570 22,174 -0.05(-1.38%)
Jul 08, 2013 3.587 3.620 3.587 3.620 713 -0.03(-0.82%)
Jul 05, 2013 3.660 3.660 3.650 3.650 1,016 +0.00(+0.00%)
Jul 01, 2013 3.650 3.650 3.650 0 -0.01(-0.27%)
Jun 28, 2013 3.670 3.670 3.550 3.660 5,413 +0.00(+0.00%)
Jun 27, 2013 3.570 3.660 3.570 3.660 536 +0.10(+2.81%)
Jun 26, 2013 3.520 3.560 3.520 3.560 2,055 +0.15(+4.40%)
Jun 25, 2013 3.480 3.560 3.410 3.410 8,657 +0.03(+0.89%)
Jun 24, 2013 3.450 3.450 3.380 3.380 720 -0.08(-2.31%)
Jun 20, 2013 3.460 3.460 3.460 3.460 0 -0.18(-4.95%)
Jun 19, 2013 3.580 3.640 3.560 3.640 3,818 -0.06(-1.62%)
Jun 18, 2013 3.700 3.700 3.700 3.700 7,742 +0.10(+2.78%)
Jun 17, 2013 3.620 3.620 3.600 3.600 1,044 +0.04(+1.12%)
Jun 14, 2013 3.560 3.560 3.500 3.560 1,210 +0.00(+0.00%)
Jun 13, 2013 3.560 3.560 3.560 3.560 38,036 -0.02(-0.56%)
Jun 12, 2013 3.590 3.590 3.580 3.580 1,700 +0.01(+0.28%)
Jun 11, 2013 3.560 3.630 3.560 3.570 14,596 -0.04(-1.11%)
Jun 10, 2013 3.610 3.610 3.610 3.610 100 -0.10(-2.70%)
Jun 06, 2013 3.710 3.710 3.710 0 +0.01(+0.27%)
Jun 05, 2013 3.700 3.700 3.700 3.700 165 -0.09(-2.37%)
Jun 04, 2013 3.920 3.920 3.780 3.790 3,136 -0.10(-2.57%)
Jun 03, 2013 3.870 3.900 3.860 3.890 33,106 -0.07(-1.77%)
May 30, 2013 3.960 3.960 3.960 3.960 0 +0.09(+2.33%)
May 29, 2013 3.870 3.870 3.870 3.870 555 -0.01(-0.26%)
May 28, 2013 3.880 3.880 3.880 3.880 267 +0.01(+0.23%)
May 24, 2013 3.871 3.871 3.871 3.871 100 -0.17(-4.18%)
May 22, 2013 4.040 4.040 4.040 4.040 0 +0.07(+1.76%)
May 20, 2013 3.970 3.970 3.970 0 +0.05(+1.28%)
May 17, 2013 3.920 3.920 3.920 3.920 232 +0.01(+0.26%)
May 16, 2013 3.910 3.910 3.910 3.910 16,481 -0.09(-2.25%)
May 13, 2013 4.000 4.000 4.000 0 -0.10(-2.44%)
May 09, 2013 4.100 4.100 4.100 0 +0.08(+1.99%)
May 08, 2013 4.000 4.030 4.000 4.020 4,622 -0.07(-1.71%)
May 06, 2013 4.090 4.090 4.090 0 +0.10(+2.51%)
May 03, 2013 4.090 4.090 3.990 3.990 1,106 +0.04(+1.01%)
May 02, 2013 3.900 3.950 3.900 3.950 3,954 -0.07(-1.74%)
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.