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 )

1.349 +0.022 (+1.69%)
Streaming Delayed Price Updated: 9:38 AM 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, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Apr 28, 2020 2.060 2.060 2.060 0 +0.03(+1.48%)
Apr 27, 2020 1.965 2.042 1.890 2.030 1,657 +0.03(+1.50%)
Apr 24, 2020 2.000 2.000 2.000 2.000 700 +0.10(+5.26%)
Apr 23, 2020 1.900 1.900 1.900 1.900 231 -0.10(-4.88%)
Apr 21, 2020 1.998 1.998 1.998 0 -0.02(-1.11%)
Apr 20, 2020 2.020 2.020 2.020 2.020 626 -0.03(-1.46%)
Apr 17, 2020 2.050 2.050 2.050 2.050 1,000 -0.03(-1.44%)
Apr 16, 2020 2.170 2.170 2.080 2.080 4,376 -0.07(-3.26%)
Apr 15, 2020 2.220 2.220 2.150 2.150 792 +0.01(+0.47%)
Apr 14, 2020 2.140 2.140 2.140 2.140 761 +0.11(+5.42%)
Apr 13, 2020 2.130 2.130 2.030 2.030 1,861 +0.00(+0.00%)
Apr 09, 2020 2.030 2.030 2.030 2.030 600 -0.01(-0.49%)
Apr 08, 2020 2.040 2.040 2.040 2.040 888 -0.02(-0.97%)
Apr 07, 2020 2.060 2.060 2.060 2.060 282 +0.06(+3.00%)
Apr 06, 2020 2.000 2.000 2.000 2.000 304 -0.11(-5.21%)
Apr 03, 2020 1.950 2.110 1.950 2.110 5,300 +0.12(+6.03%)
Apr 02, 2020 2.015 2.015 1.980 1.990 1,049 -0.04(-2.09%)
Apr 01, 2020 2.140 2.140 2.033 2.033 1,250 +0.03(+1.63%)
Mar 31, 2020 2.087 2.087 2.000 2.000 2,636 -0.18(-8.26%)
Mar 30, 2020 2.060 2.180 2.000 2.180 7,833 -0.02(-0.91%)
Mar 27, 2020 2.167 2.200 2.100 2.200 3,500 +0.06(+2.80%)
Mar 26, 2020 2.000 2.185 2.000 2.140 1,586 +0.17(+8.63%)
Mar 25, 2020 2.090 2.090 1.910 1.970 771 -0.03(-1.50%)
Mar 24, 2020 1.937 2.000 1.850 2.000 1,916 +0.16(+8.40%)
Mar 23, 2020 2.000 2.000 1.845 1.845 3,518 -0.25(-12.10%)
Mar 20, 2020 2.099 2.099 2.099 30 +0.00(+0.00%)
Mar 19, 2020 2.162 2.220 2.010 2.099 8,374 -0.20(-8.74%)
Mar 18, 2020 2.200 2.300 2.200 2.300 25,295 +0.13(+6.11%)
Mar 17, 2020 2.123 2.167 2.100 2.167 2,927 +0.07(+3.21%)
Mar 16, 2020 2.171 2.190 2.100 2.100 1,161 -0.09(-4.11%)
Mar 13, 2020 2.215 2.260 2.190 2.190 6,800 -0.02(-1.02%)
Mar 12, 2020 2.070 2.212 2.070 2.212 632 -0.08(-3.70%)
Mar 11, 2020 2.410 2.410 2.297 2.297 1,016 -0.11(-4.45%)
Mar 10, 2020 2.375 2.405 2.210 2.405 969 +0.09(+4.09%)
Mar 09, 2020 2.410 2.410 2.285 2.310 2,694 -0.05(-2.12%)
Mar 06, 2020 2.430 2.520 2.360 2.360 5,200 -0.05(-2.07%)
Mar 05, 2020 2.420 2.430 2.410 2.410 15,285 +0.22(+9.92%)
Mar 04, 2020 2.230 2.230 2.192 2.192 6,065 +0.11(+5.16%)
Mar 03, 2020 2.070 2.110 2.070 2.085 4,433 +0.02(+1.21%)
Mar 02, 2020 2.050 2.150 2.050 2.060 2,714 +0.01(+0.49%)
Feb 28, 2020 2.050 2.105 2.050 2.050 4,200 -0.05(-2.15%)
Feb 27, 2020 2.130 2.140 2.060 2.095 3,899 -0.04(-1.87%)
Feb 26, 2020 2.195 2.199 2.135 2.135 5,725 +0.02(+1.18%)
Feb 25, 2020 2.120 2.120 2.105 2.110 1,823 -0.08(-3.65%)
Feb 24, 2020 2.190 2.190 2.190 47 +0.00(+0.00%)
Feb 21, 2020 2.217 2.220 2.190 2.190 1,300 -0.07(-2.99%)
Feb 20, 2020 2.232 2.257 2.232 2.257 5,481 +0.03(+1.23%)
Feb 19, 2020 2.285 2.285 2.230 2.230 240 -0.03(-1.33%)
Feb 18, 2020 2.270 2.270 2.220 2.260 7,005 +0.02(+0.89%)
Feb 14, 2020 2.240 2.240 2.240 80 +0.00(+0.00%)
Feb 13, 2020 2.240 2.240 2.240 2.240 1,126 +0.07(+3.23%)
Feb 12, 2020 2.245 2.245 2.170 2.170 3,651 -0.02(-0.91%)
Feb 11, 2020 2.250 2.250 2.170 2.190 1,424 +0.04(+1.86%)
Feb 10, 2020 2.225 2.225 2.150 2.150 3,000 -0.10(-4.44%)
Feb 07, 2020 2.250 2.250 2.250 2 +0.00(+0.00%)
Feb 06, 2020 2.275 2.275 2.250 2.250 623 -0.05(-2.17%)
Feb 05, 2020 2.300 2.300 2.300 2.300 4,701 +0.17(+7.98%)
Feb 03, 2020 2.130 2.130 2.130 0 -0.07(-3.18%)
Jan 31, 2020 2.180 2.200 2.100 2.200 1,000 -0.03(-1.35%)
Jan 30, 2020 2.215 2.230 2.215 2.230 1,772 -0.03(-1.33%)
Jan 29, 2020 2.250 2.260 2.225 2.260 568 +0.02(+1.01%)
Jan 28, 2020 2.210 2.237 2.203 2.237 3,807 +0.08(+3.59%)
Jan 27, 2020 2.210 2.210 2.160 2.160 9,676 -0.12(-5.10%)
Jan 24, 2020 2.295 2.295 2.276 2.276 200 -0.01(-0.61%)
Jan 23, 2020 2.216 2.290 2.216 2.290 2,039 -0.07(-2.97%)
Jan 22, 2020 2.360 2.360 2.360 2.360 100 +0.03(+1.51%)
Jan 21, 2020 2.300 2.325 2.300 2.325 3,337 -0.02(-1.06%)
Jan 17, 2020 2.360 2.380 2.350 2.350 1,900 +0.08(+3.75%)
Jan 16, 2020 2.265 2.265 2.265 2.265 198 -0.05(-2.37%)
Jan 15, 2020 2.320 2.320 2.320 2.320 225 +0.05(+2.20%)
Jan 14, 2020 2.290 2.290 2.270 2.270 4,980 -0.05(-2.16%)
Jan 13, 2020 2.320 2.320 2.320 2.320 329 +0.03(+1.31%)
Jan 08, 2020 2.290 2.290 2.290 0 -0.03(-1.29%)
Jan 07, 2020 2.320 2.320 2.320 2 +0.00(+0.00%)
Jan 06, 2020 2.320 2.320 2.320 2.320 543 +0.00(+0.00%)
Jan 03, 2020 2.320 2.320 2.320 2.320 543 +0.06(+2.65%)
Jan 02, 2020 2.316 2.320 2.260 2.260 1,588 +0.08(+3.57%)
Dec 31, 2019 2.220 2.220 2.160 2.182 2,500 -0.04(-1.71%)
Dec 27, 2019 2.220 2.220 2.220 0 -0.04(-1.77%)
Dec 26, 2019 2.160 2.260 2.160 2.260 2,714 -0.03(-1.31%)
Dec 24, 2019 2.160 2.290 2.160 2.290 5,600 +0.07(+3.15%)
Dec 23, 2019 2.225 2.225 2.185 2.220 1,706 -0.12(-5.13%)
Dec 20, 2019 2.188 2.340 2.188 2.340 3,400 +0.12(+5.41%)
Dec 19, 2019 2.280 2.305 2.220 2.220 8,371 -0.01(-0.45%)
Dec 18, 2019 2.285 2.297 2.230 2.230 950 -0.03(-1.33%)
Dec 17, 2019 2.280 2.280 2.210 2.260 1,565 -0.04(-1.74%)
Dec 16, 2019 2.300 2.300 2.300 2.300 828 -0.01(-0.22%)
Dec 13, 2019 2.305 2.305 2.305 2.305 100 +0.08(+3.83%)
Dec 12, 2019 2.220 2.280 2.220 2.220 11,642 +0.03(+1.37%)
Dec 11, 2019 2.240 2.240 2.190 2.190 20,892 -0.10(-4.16%)
Dec 10, 2019 2.275 2.285 2.275 2.285 1,209 +0.01(+0.33%)
Dec 09, 2019 2.260 2.277 2.260 2.277 498 +0.03(+1.22%)
Dec 06, 2019 2.260 2.280 2.220 2.250 5,000 +0.01(+0.45%)
Dec 05, 2019 2.210 2.240 2.200 2.240 5,873 +0.07(+3.23%)
Dec 04, 2019 2.245 2.245 2.170 2.170 4,302 -0.06(-2.69%)
Dec 03, 2019 2.170 2.230 2.170 2.230 1,180 -0.05(-2.19%)
Dec 02, 2019 2.330 2.370 2.250 2.280 4,391 -0.09(-3.80%)
Nov 29, 2019 2.370 2.370 2.370 1 +0.00(+0.00%)
Nov 27, 2019 2.240 2.370 2.240 2.370 3,400 +0.12(+5.24%)
Nov 26, 2019 2.252 2.252 2.252 2.252 276 -0.07(-2.93%)
Nov 25, 2019 2.320 2.320 2.320 2.320 2,333 +0.11(+4.98%)
Nov 22, 2019 2.275 2.275 2.210 2.210 1,000 -0.12(-5.15%)
Nov 21, 2019 2.240 2.330 2.220 2.330 16,970 +0.06(+2.42%)
Nov 20, 2019 2.280 2.280 2.275 2.275 411 -0.04(-1.52%)
Nov 19, 2019 2.335 2.335 2.310 2.310 4,830 +0.03(+1.32%)
Nov 18, 2019 2.280 2.280 2.210 2.280 27,521 -0.02(-0.65%)
Nov 15, 2019 2.295 2.295 2.230 2.295 900 +0.07(+3.38%)
Nov 14, 2019 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Nov 13, 2019 2.300 2.300 2.240 2.240 2,079 -0.13(-5.49%)
Nov 12, 2019 2.370 2.370 2.370 2.370 420 +0.03(+1.28%)
Nov 11, 2019 2.340 2.340 2.340 62 +0.00(+0.00%)
Nov 08, 2019 2.340 2.340 2.340 2.340 300 -0.08(-3.51%)
Nov 07, 2019 2.425 2.425 2.425 2.425 147 +0.03(+1.46%)
Nov 06, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
Nov 05, 2019 2.385 2.390 2.380 2.390 8,860 +0.00(+0.00%)
Nov 04, 2019 2.450 2.450 2.390 2.390 768 +0.02(+1.06%)
Nov 01, 2019 2.380 2.380 2.365 2.365 4,000 +0.02(+0.64%)
Oct 31, 2019 2.350 2.350 2.350 62 +0.00(+0.00%)
Oct 30, 2019 2.350 2.350 2.350 2.350 500 -0.01(-0.53%)
Oct 29, 2019 2.362 2.362 2.362 62 +0.00(+0.00%)
Oct 28, 2019 2.390 2.400 2.350 2.362 3,275 -0.04(-1.56%)
Oct 25, 2019 2.350 2.400 2.350 2.400 2,000 +0.06(+2.56%)
Oct 24, 2019 2.340 2.380 2.340 2.340 18,814 -0.08(-3.31%)
Oct 22, 2019 2.420 2.420 2.420 0 +0.04(+1.68%)
Oct 21, 2019 2.380 2.380 2.380 2.380 12,609 +0.04(+1.71%)
Oct 18, 2019 2.340 2.340 2.340 2.340 400 -0.07(-2.90%)
Oct 17, 2019 2.362 2.410 2.362 2.410 1,640 +0.01(+0.42%)
Oct 16, 2019 2.400 2.400 2.400 2.400 225 +0.01(+0.42%)
Oct 15, 2019 2.365 2.390 2.360 2.390 2,142 +0.04(+1.71%)
Oct 14, 2019 2.350 2.350 2.350 2.350 166 +0.01(+0.42%)
Oct 11, 2019 2.340 2.340 2.340 37 +0.00(+0.00%)
Oct 10, 2019 2.340 2.340 2.340 2.340 144 -0.03(-1.27%)
Oct 09, 2019 2.357 2.370 2.357 2.370 2,600 -0.02(-0.84%)
Oct 07, 2019 2.390 2.390 2.390 0 +0.02(+0.95%)
Oct 04, 2019 2.368 2.368 2.368 2.368 1,000 +0.02(+0.74%)
Oct 03, 2019 2.350 2.350 2.350 2.350 185 +0.00(+0.00%)
Oct 02, 2019 2.425 2.425 2.350 2.350 763 -0.08(-3.29%)
Oct 01, 2019 2.430 2.430 2.430 2.430 1,985 +0.08(+3.40%)
Sep 30, 2019 2.405 2.405 2.350 2.350 3,975 -0.14(-5.62%)
Sep 27, 2019 2.490 2.490 2.490 2.490 200 +0.09(+3.75%)
Sep 25, 2019 2.400 2.400 2.400 0 -0.10(-4.00%)
Sep 24, 2019 2.500 2.500 2.500 2.500 873 +0.00(+0.00%)
Sep 23, 2019 2.500 2.500 2.500 2.500 16,408 +0.02(+0.81%)
Sep 19, 2019 2.480 2.480 2.480 0 +0.00(+0.00%)
Sep 17, 2019 2.480 2.480 2.480 0 -0.04(-1.59%)
Sep 16, 2019 2.590 2.590 2.520 2.520 609 +0.00(+0.00%)
Sep 13, 2019 2.520 2.520 2.520 2.520 100 +0.05(+2.19%)
Sep 12, 2019 2.466 2.466 2.466 2.466 476 -0.08(-3.29%)
Sep 11, 2019 2.550 2.550 2.550 2.550 1,390 +0.09(+3.66%)
Sep 10, 2019 2.460 2.460 2.460 2.460 100 -0.07(-2.77%)
Sep 09, 2019 2.535 2.535 2.530 2.530 397 +0.06(+2.43%)
Sep 06, 2019 2.470 2.515 2.470 2.470 800 +0.00(+0.00%)
Sep 05, 2019 2.525 2.525 2.470 2.470 1,728 +0.02(+0.82%)
Sep 04, 2019 2.520 2.520 2.450 2.450 1,100 -0.03(-1.41%)
Sep 03, 2019 2.485 2.485 2.485 2.485 197 -0.03(-1.19%)
Aug 30, 2019 2.515 2.515 2.515 2.515 100 -0.07(-2.90%)
Aug 29, 2019 2.450 2.600 2.450 2.590 481 +0.00(+0.00%)
Aug 28, 2019 2.460 2.590 2.460 2.590 3,023 +0.11(+4.44%)
Aug 27, 2019 2.480 2.480 2.480 2.480 1,004 +0.01(+0.40%)
Aug 26, 2019 2.530 2.530 2.470 2.470 1,547 -0.05(-1.98%)
Aug 23, 2019 2.570 2.600 2.520 2.520 1,200 -0.08(-3.08%)
Aug 22, 2019 2.610 2.610 2.600 2.600 5,776 -0.01(-0.38%)
Aug 21, 2019 2.610 2.610 2.610 2.610 14,530 -0.02(-0.76%)
Aug 20, 2019 2.630 2.630 2.630 2.630 331 -0.04(-1.50%)
Aug 19, 2019 2.750 2.750 2.670 2.670 41,632 +0.04(+1.33%)
Aug 16, 2019 2.635 2.635 2.635 2.635 100 +0.10(+4.15%)
Aug 15, 2019 2.615 2.690 2.530 2.530 2,849 -0.01(-0.55%)
Aug 14, 2019 2.544 2.544 2.544 2.544 1,187 -0.02(-0.63%)
Aug 13, 2019 2.585 2.585 2.520 2.560 2,617 -0.02(-0.97%)
Aug 12, 2019 2.585 2.585 2.585 2.585 9,588 -0.02(-0.58%)
Aug 09, 2019 2.600 2.600 2.600 9 +0.00(+0.00%)
Aug 07, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 06, 2019 2.670 2.710 2.600 2.600 3,345 +0.00(+0.00%)
Aug 05, 2019 2.690 2.690 2.600 2.600 696 -0.15(-5.45%)
Aug 02, 2019 2.750 2.750 2.750 2.750 1,300 -0.08(-2.65%)
Aug 01, 2019 2.825 2.825 2.825 2.825 573 -0.05(-1.91%)
Jul 31, 2019 2.860 2.880 2.860 2.880 938 -0.03(-1.03%)
Jul 30, 2019 2.910 2.910 2.910 2.910 930 +0.02(+0.69%)
Jul 29, 2019 2.890 2.890 2.890 2.890 435 -0.02(-0.69%)
Jul 26, 2019 2.840 2.910 2.840 2.910 2,200 +0.11(+3.93%)
Jul 25, 2019 2.800 2.860 2.800 2.800 4,907 -0.02(-0.71%)
Jul 24, 2019 2.790 2.850 2.790 2.820 6,322 -0.06(-2.08%)
Jul 23, 2019 2.830 2.880 2.830 2.880 3,737 +0.13(+4.73%)
Jul 22, 2019 2.750 2.820 2.750 2.750 3,668 -0.19(-6.46%)
Jul 19, 2019 2.940 2.940 2.940 19 +0.00(+0.00%)
Jul 18, 2019 2.895 2.940 2.890 2.940 1,670 +0.17(+6.14%)
Jul 17, 2019 2.770 2.770 2.770 15 +0.00(+0.00%)
Jul 15, 2019 2.770 2.770 2.770 0 -0.04(-1.42%)
Jul 12, 2019 2.810 2.810 2.810 2.810 200 -0.07(-2.43%)
Jul 11, 2019 2.850 2.880 2.850 2.880 2,845 +0.03(+1.05%)
Jul 10, 2019 2.900 2.900 2.750 2.850 90,599 +0.09(+3.26%)
Jul 09, 2019 2.740 2.760 2.740 2.760 1,251 +0.01(+0.36%)
Jul 08, 2019 2.750 2.750 2.750 2.750 2,201 +0.00(+0.00%)
Jul 05, 2019 2.750 2.750 2.750 2.750 700 -0.02(-0.72%)
Jul 03, 2019 2.770 2.770 2.770 2.770 200 +0.02(+0.73%)
Jul 02, 2019 2.805 2.805 2.740 2.750 591 +0.00(+0.00%)
Jul 01, 2019 2.780 2.850 2.750 2.750 5,792 +0.03(+1.10%)
Jun 28, 2019 2.720 2.720 2.720 2.720 300 +0.05(+1.87%)
Jun 26, 2019 2.670 2.670 2.670 0 +0.05(+1.91%)
Jun 25, 2019 2.740 2.740 2.620 2.620 1,594 -0.12(-4.38%)
Jun 24, 2019 2.740 2.740 2.740 2.740 492 +0.00(+0.00%)
Jun 21, 2019 2.790 2.790 2.740 2.740 1,600 +0.00(+0.00%)
Jun 20, 2019 2.800 2.800 2.740 2.740 1,222 +0.06(+2.24%)
Jun 19, 2019 2.690 2.690 2.680 2.680 340 +0.02(+0.75%)
Jun 18, 2019 2.660 2.660 2.660 2.660 630 +0.00(+0.00%)
Jun 17, 2019 2.710 2.760 2.660 2.660 2,286 -0.19(-6.67%)
Jun 14, 2019 2.880 2.880 2.730 2.850 2,200 -0.16(-5.32%)
Jun 13, 2019 3.075 3.140 3.010 3.010 811 -0.04(-1.31%)
Jun 12, 2019 3.170 3.170 3.050 3.050 34,999 -0.14(-4.39%)
Jun 11, 2019 3.190 3.190 3.190 3.190 1,012 +0.14(+4.59%)
Jun 07, 2019 3.050 3.050 3.050 0 -0.07(-2.24%)
Jun 06, 2019 3.085 3.120 3.085 3.120 2,306 +0.00(+0.00%)
Jun 05, 2019 3.120 3.120 3.120 3.120 186 +0.02(+0.65%)
Jun 04, 2019 3.030 3.170 3.030 3.100 3,542 +0.08(+2.65%)
Jun 03, 2019 3.080 3.080 3.020 3.020 2,169 +0.01(+0.33%)
May 31, 2019 3.010 3.010 3.010 3.010 600 -0.10(-3.22%)
May 30, 2019 3.010 3.110 3.010 3.110 1,001 +0.05(+1.63%)
May 29, 2019 3.040 3.060 3.000 3.060 13,505 -0.04(-1.29%)
May 28, 2019 3.000 3.100 3.000 3.100 3,544 +0.03(+0.98%)
May 24, 2019 3.070 3.070 3.070 3.070 500 +0.07(+2.33%)
May 22, 2019 3.000 3.000 3.000 0 -0.08(-2.60%)
May 21, 2019 3.150 3.150 3.080 3.080 1,099 -0.07(-2.22%)
May 17, 2019 3.150 3.150 3.150 0 +0.06(+1.94%)
May 16, 2019 3.120 3.210 3.090 3.090 927 +0.09(+3.00%)
May 15, 2019 3.000 3.000 3.000 3.000 773 +0.00(+0.00%)
May 14, 2019 3.000 3.000 3.000 3.000 780 +0.01(+0.33%)
May 13, 2019 3.030 3.050 2.990 2.990 1,422 -0.05(-1.64%)
May 10, 2019 3.120 3.120 3.040 3.040 400 +0.10(+3.40%)
May 09, 2019 2.940 2.940 2.940 2.940 1,021 -0.16(-5.16%)
May 08, 2019 3.100 3.100 3.100 3.100 259 +0.04(+1.31%)
May 07, 2019 3.060 3.060 3.060 1 +0.00(+0.00%)
May 06, 2019 3.060 3.060 3.060 3.060 458 -0.19(-5.85%)
May 03, 2019 3.205 3.250 3.205 3.250 400 +0.02(+0.62%)
May 02, 2019 3.230 3.230 3.230 144 +0.00(+0.00%)
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.