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 )

1.327 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 22, 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, 2009 2.390 2.400 2.310 2.320 10,437 +0.03(+1.31%)
Apr 29, 2009 2.200 2.290 2.200 2.290 28,231 +0.06(+2.69%)
Apr 28, 2009 2.170 2.250 2.170 2.230 13,543 -0.06(-2.62%)
Apr 27, 2009 2.270 2.350 2.270 2.290 9,214 -0.09(-3.78%)
Apr 24, 2009 2.350 2.430 2.350 2.380 8,114 -0.02(-0.83%)
Apr 23, 2009 2.350 2.400 2.350 2.400 23,948 +0.09(+3.90%)
Apr 22, 2009 2.250 2.350 2.250 2.310 13,309 +0.00(+0.00%)
Apr 21, 2009 2.260 2.360 2.260 2.310 12,098 -0.07(-2.94%)
Apr 20, 2009 2.400 2.440 2.380 2.380 17,352 -0.08(-3.25%)
Apr 17, 2009 2.460 2.460 2.390 2.460 31,608 -0.08(-3.15%)
Apr 16, 2009 2.400 2.540 2.400 2.540 13,899 +0.11(+4.53%)
Apr 15, 2009 2.410 2.450 2.410 2.430 7,633 +0.00(+0.00%)
Apr 14, 2009 2.390 2.440 2.380 2.430 22,556 +0.09(+3.85%)
Apr 13, 2009 2.300 2.380 2.300 2.340 14,914 -0.01(-0.43%)
Apr 09, 2009 2.340 2.350 2.290 2.350 20,983 +0.05(+2.17%)
Apr 08, 2009 2.230 2.300 2.230 2.300 8,023 +0.04(+1.77%)
Apr 07, 2009 2.250 2.310 2.250 2.260 12,384 +0.11(+5.12%)
Apr 06, 2009 2.160 2.220 2.150 2.150 9,774 -0.03(-1.38%)
Apr 03, 2009 2.100 2.180 2.100 2.180 12,469 +0.10(+4.81%)
Apr 02, 2009 2.200 2.200 2.070 2.080 9,330 +0.08(+4.00%)
Apr 01, 2009 1.910 2.000 1.910 2.000 58,824 +0.07(+3.63%)
Mar 31, 2009 1.880 1.930 1.880 1.930 22,945 +0.08(+4.32%)
Mar 30, 2009 1.800 1.890 1.800 1.850 36,504 -0.16(-7.96%)
Mar 26, 2009 1.970 2.030 1.970 2.010 18,765 +0.10(+5.24%)
Mar 25, 2009 1.920 1.980 1.890 1.910 26,060 -0.04(-2.05%)
Mar 24, 2009 1.990 2.000 1.950 1.950 26,397 +0.06(+3.17%)
Mar 23, 2009 1.870 1.900 1.870 1.890 10,565 +0.12(+6.78%)
Mar 20, 2009 1.810 1.810 1.720 1.770 30,087 +0.02(+1.14%)
Mar 19, 2009 1.710 1.820 1.710 1.750 9,418 -0.02(-1.13%)
Mar 18, 2009 1.700 1.840 1.700 1.770 15,720 +0.01(+0.57%)
Mar 17, 2009 1.800 1.850 1.760 1.760 10,367 +0.01(+0.57%)
Mar 16, 2009 1.890 1.890 1.750 1.750 93,181 +0.14(+8.70%)
Mar 13, 2009 1.610 1.660 1.610 1.610 15,897 -0.06(-3.59%)
Mar 12, 2009 1.600 1.670 1.600 1.670 24,758 -0.02(-1.18%)
Mar 11, 2009 1.650 1.700 1.650 1.690 38,895 -0.01(-0.59%)
Mar 10, 2009 1.620 1.750 1.620 1.700 35,630 +0.19(+12.58%)
Mar 09, 2009 1.500 1.590 1.500 1.510 19,628 -0.14(-8.48%)
Mar 06, 2009 1.700 1.750 1.650 1.650 25,677 -0.10(-5.71%)
Mar 05, 2009 1.760 1.780 1.750 1.750 13,921 -0.10(-5.41%)
Mar 04, 2009 1.850 1.910 1.820 1.850 24,463 +0.02(+1.09%)
Mar 02, 2009 1.850 1.950 1.830 1.830 20,668 -0.16(-8.04%)
Feb 27, 2009 1.990 2.080 1.990 1.990 19,114 -0.01(-0.50%)
Feb 26, 2009 2.010 2.070 2.000 2.000 23,328 +0.02(+1.01%)
Feb 25, 2009 1.950 2.010 1.950 1.980 15,602 -0.06(-2.94%)
Feb 24, 2009 1.950 2.080 1.950 2.040 31,467 +0.04(+2.00%)
Feb 23, 2009 2.000 2.040 2.000 2.000 15,887 -0.05(-2.44%)
Feb 20, 2009 2.050 2.050 2.050 2.050 9,482 -0.05(-2.38%)
Feb 19, 2009 2.080 2.150 2.080 2.100 47,112 +0.05(+2.44%)
Feb 18, 2009 2.050 2.100 2.045 2.050 63,036 +0.10(+5.13%)
Feb 17, 2009 2.000 2.050 1.950 1.950 5,027 +0.00(+0.00%)
Feb 13, 2009 2.000 2.100 1.950 1.950 17,221 -0.05(-2.50%)
Feb 12, 2009 2.070 2.150 2.000 2.000 10,744 -0.22(-9.91%)
Feb 11, 2009 2.160 2.280 2.160 2.220 18,245 +0.04(+1.83%)
Feb 10, 2009 2.180 2.300 2.180 2.180 8,813 +0.00(+0.00%)
Feb 09, 2009 2.160 2.250 2.160 2.180 12,557 +0.00(+0.00%)
Feb 06, 2009 2.100 2.200 2.060 2.180 32,377 +0.03(+1.40%)
Feb 05, 2009 2.070 2.150 2.070 2.150 29,694 +0.05(+2.38%)
Feb 04, 2009 2.040 2.140 2.040 2.100 40,139 +0.14(+7.14%)
Feb 03, 2009 1.950 1.990 1.940 1.960 37,459 +0.09(+4.81%)
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.