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 (%)
Jun 29, 2007 5.700 5.720 5.590 5.700 109,039 +0.05(+0.88%)
Jun 28, 2007 5.650 5.750 5.600 5.650 4,081 +0.10(+1.80%)
Jun 27, 2007 5.550 5.650 5.550 5.550 7,364 +0.00(+0.00%)
Jun 26, 2007 5.550 5.600 5.550 5.550 7,216 +0.00(+0.00%)
Jun 25, 2007 5.550 5.650 5.550 5.550 9,219 -0.05(-0.89%)
Jun 22, 2007 5.680 5.700 5.600 5.600 5,101 -0.08(-1.41%)
Jun 21, 2007 5.680 5.680 5.600 5.680 10,524 -0.07(-1.22%)
Jun 20, 2007 5.750 5.700 5.600 5.750 5,513 +0.00(+0.00%)
Jun 19, 2007 5.750 5.700 5.600 5.750 15,245 +0.00(+0.00%)
Jun 18, 2007 5.750 5.650 5.600 5.750 3,573 +0.00(+0.00%)
Jun 15, 2007 5.750 5.700 5.600 5.750 6,501 +0.00(+0.00%)
Jun 14, 2007 5.750 5.700 5.600 5.750 5,124 +0.00(+0.00%)
Jun 13, 2007 5.750 5.650 5.650 5.750 3,200 +0.00(+0.00%)
Jun 12, 2007 5.750 5.650 5.650 5.750 22,905 +0.00(+0.00%)
Jun 11, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 08, 2007 5.750 5.750 5.750 5.750 1,422 -0.05(-0.86%)
Jun 07, 2007 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 06, 2007 5.800 5.950 5.800 5.800 4,564 -0.15(-2.52%)
Jun 05, 2007 5.950 5.950 5.850 5.950 8,350 +0.00(+0.00%)
Jun 04, 2007 5.950 5.950 5.750 5.950 3,624 +0.20(+3.48%)
Jun 01, 2007 5.750 5.900 5.750 5.750 1,300 -0.15(-2.54%)
May 31, 2007 5.900 5.900 5.900 5.900 5,492 -0.05(-0.84%)
May 30, 2007 5.950 5.950 5.900 5.950 410 -0.10(-1.65%)
May 29, 2007 6.050 6.050 5.900 6.050 1,230 +0.00(+0.00%)
May 25, 2007 6.050 6.050 6.050 6.050 1,536 +0.10(+1.68%)
May 24, 2007 6.050 6.050 5.950 5.950 18,310 -0.10(-1.65%)
May 23, 2007 6.050 6.100 6.000 6.050 20,954 -0.05(-0.82%)
May 22, 2007 5.950 6.100 6.000 6.100 5,894 +0.15(+2.52%)
May 21, 2007 5.950 6.000 5.950 5.950 3,460 -0.10(-1.65%)
May 18, 2007 6.050 6.050 6.000 6.050 17,490 +0.05(+0.83%)
May 17, 2007 6.000 6.050 6.000 6.000 5,828 -0.05(-0.83%)
May 16, 2007 6.050 6.050 5.970 6.050 3,494 +0.05(+0.83%)
May 15, 2007 6.000 6.050 6.000 6.000 7,120 +0.03(+0.50%)
May 14, 2007 5.970 6.100 5.950 5.970 9,102 +0.02(+0.34%)
May 11, 2007 5.950 6.000 5.950 5.950 3,603 -0.05(-0.83%)
May 10, 2007 6.000 6.000 5.950 6.000 1,500 +0.00(+0.00%)
May 09, 2007 6.000 6.150 6.000 6.000 13,181 -0.10(-1.64%)
May 08, 2007 6.100 6.100 5.950 6.100 3,590 +0.10(+1.67%)
May 07, 2007 6.000 6.050 5.950 6.000 9,657 -0.15(-2.44%)
May 04, 2007 6.150 6.150 6.150 6.150 2,653 -0.05(-0.81%)
May 03, 2007 6.200 6.200 6.100 6.200 5,500 -0.05(-0.80%)
May 02, 2007 6.250 6.250 6.100 6.250 1,489 +0.10(+1.63%)
May 01, 2007 6.150 6.150 6.100 6.150 1,125 -0.05(-0.81%)
Apr 30, 2007 6.200 6.200 6.100 6.200 12,035 -0.05(-0.80%)
Apr 27, 2007 6.300 6.250 6.100 6.250 918 -0.05(-0.79%)
Apr 26, 2007 6.300 6.300 6.100 6.300 1,789 +0.05(+0.80%)
Apr 25, 2007 6.150 6.250 6.100 6.250 21,001 +0.10(+1.63%)
Apr 24, 2007 6.150 6.200 6.150 6.150 2,407 +0.05(+0.82%)
Apr 23, 2007 6.100 6.300 6.100 6.100 25,600 -0.10(-1.61%)
Apr 20, 2007 6.200 6.200 6.000 6.200 17,294 +0.15(+2.48%)
Apr 19, 2007 6.150 6.050 6.050 6.050 1,500 -0.10(-1.63%)
Apr 18, 2007 6.150 6.200 6.150 6.150 700 +0.00(+0.00%)
Apr 17, 2007 6.150 6.150 6.050 6.150 4,150 +0.05(+0.82%)
Apr 16, 2007 6.100 6.100 6.100 6.100 12,110 -0.10(-1.61%)
Apr 13, 2007 6.200 6.200 6.000 6.200 2,880 -0.05(-0.80%)
Apr 12, 2007 6.250 6.250 6.100 6.250 5,394 -0.05(-0.79%)
Apr 11, 2007 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Apr 10, 2007 6.300 6.300 6.150 6.300 10,568 +0.10(+1.61%)
Apr 09, 2007 6.200 6.200 6.050 6.200 2,365 +0.05(+0.81%)
Apr 05, 2007 6.150 6.150 6.100 6.150 1,765 +0.05(+0.82%)
Apr 04, 2007 6.100 6.100 6.050 6.100 8,539 +0.10(+1.67%)
Apr 03, 2007 6.000 6.000 5.900 6.000 3,404 +0.20(+3.45%)
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.