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 (%)
Jul 31, 2006 4.150 4.150 4.060 4.150 3,446 +0.00(+0.00%)
Jul 28, 2006 4.150 4.150 4.050 4.150 512 +0.10(+2.47%)
Jul 27, 2006 4.050 4.065 4.050 4.050 63,194 +0.05(+1.25%)
Jul 26, 2006 4.000 4.010 3.970 4.000 78,161 +0.01(+0.25%)
Jul 25, 2006 3.990 3.990 3.950 3.990 3,667 -0.01(-0.25%)
Jul 24, 2006 4.000 4.000 3.850 4.000 1,049 +0.00(+0.00%)
Jul 21, 2006 4.000 4.000 4.000 4.000 1,012 -0.07(-1.72%)
Jul 20, 2006 4.070 4.070 4.050 4.070 5,202 +0.02(+0.49%)
Jul 19, 2006 4.050 4.100 3.960 4.050 13,869 +0.05(+1.25%)
Jul 18, 2006 4.000 4.100 4.000 4.000 4,332 -0.05(-1.23%)
Jul 17, 2006 4.050 4.100 4.050 4.050 21,087 +0.00(+0.00%)
Jul 14, 2006 4.050 4.070 4.050 4.050 1,242,936 +0.00(+0.00%)
Jul 13, 2006 4.050 4.120 4.050 4.050 1,476,308 -0.05(-1.22%)
Jul 12, 2006 4.100 4.200 4.100 4.100 13,141 -0.05(-1.20%)
Jul 11, 2006 4.080 4.150 4.100 4.150 20,754 +0.07(+1.72%)
Jul 10, 2006 4.080 4.100 4.080 4.080 3,671 +0.00(+0.00%)
Jul 07, 2006 4.080 4.150 4.080 4.080 3,820 +0.03(+0.74%)
Jul 06, 2006 4.050 4.150 4.050 4.050 1,467 +0.00(+0.00%)
Jul 05, 2006 4.050 4.100 4.020 4.050 5,744 +0.03(+0.75%)
Jul 03, 2006 4.020 4.080 4.020 4.020 12,430 -0.06(-1.47%)
Jun 30, 2006 4.080 4.080 4.000 4.080 1,233,065 +0.06(+1.49%)
Jun 29, 2006 4.020 4.020 4.020 4.020 0 +0.07(+1.77%)
Jun 28, 2006 3.950 3.950 3.950 3.950 13,123 -0.05(-1.25%)
Jun 27, 2006 4.000 4.000 4.000 4.000 179,218 +0.00(+0.00%)
Jun 23, 2006 4.000 4.050 4.000 4.000 3,766 +0.05(+1.27%)
Jun 22, 2006 3.950 4.000 3.940 3.950 80,503 +0.15(+3.95%)
Jun 21, 2006 3.800 3.950 3.800 3.800 972 +0.00(+0.00%)
Jun 20, 2006 3.800 3.950 3.800 3.800 4,629 +0.00(+0.00%)
Jun 19, 2006 3.800 3.900 3.800 3.800 10,239 +0.00(+0.00%)
Jun 16, 2006 3.800 3.900 3.800 3.800 11,559 +0.10(+2.70%)
Jun 15, 2006 3.700 3.800 3.700 3.700 32,147 +0.05(+1.37%)
Jun 14, 2006 3.650 3.750 3.650 3.650 30,576 +0.10(+2.82%)
Jun 13, 2006 3.550 3.700 3.550 3.550 13,847 -0.25(-6.58%)
Jun 12, 2006 3.800 3.900 3.800 3.800 6,136 +0.00(+0.00%)
Jun 09, 2006 3.800 3.900 3.800 3.800 2,651 -0.05(-1.30%)
Jun 08, 2006 3.850 3.900 3.800 3.850 7,289 +0.00(+0.00%)
Jun 07, 2006 3.850 3.990 3.850 3.850 2,186 -0.15(-3.75%)
Jun 06, 2006 4.000 4.000 3.900 4.000 6,297 +0.15(+3.90%)
Jun 05, 2006 3.850 3.950 3.850 3.850 37,520 +0.10(+2.67%)
Jun 02, 2006 3.750 3.800 3.750 3.750 63,359 +0.05(+1.35%)
Jun 01, 2006 3.700 3.850 3.700 3.700 3,772 +0.00(+0.00%)
May 31, 2006 3.700 3.750 3.700 3.700 42,467 -0.05(-1.33%)
May 30, 2006 3.750 3.830 3.750 3.750 21,626 -0.10(-2.60%)
May 26, 2006 3.850 3.940 3.850 3.850 29,345 +0.00(+0.00%)
May 25, 2006 3.850 3.950 3.850 3.850 33,680 -0.06(-1.53%)
May 24, 2006 3.910 3.960 3.910 3.910 44,638 +0.06(+1.56%)
May 23, 2006 3.850 3.890 3.800 3.850 28,326 +0.11(+2.94%)
May 22, 2006 3.740 3.740 3.680 3.740 14,438 +0.04(+1.08%)
May 19, 2006 3.700 3.750 3.700 3.700 55,563 -0.05(-1.33%)
May 18, 2006 3.750 3.750 3.700 3.750 11,476 -0.01(-0.27%)
May 17, 2006 3.770 3.800 3.750 3.760 21,351 -0.01(-0.27%)
May 16, 2006 3.770 3.850 3.750 3.770 14,130 -0.18(-4.56%)
May 15, 2006 3.950 4.000 3.900 3.950 11,081 -0.10(-2.47%)
May 12, 2006 4.050 4.150 4.050 4.050 68,298 +0.00(+0.00%)
May 11, 2006 4.050 4.150 4.050 4.050 13,111 +0.00(+0.00%)
May 10, 2006 4.050 4.150 4.050 4.050 24,702 -0.05(-1.22%)
May 09, 2006 4.100 4.150 4.050 4.100 14,902 -0.05(-1.20%)
May 08, 2006 4.150 4.230 4.150 4.150 19,085 +0.00(+0.00%)
May 05, 2006 4.150 4.250 4.150 4.150 34,544 +0.00(+0.00%)
May 04, 2006 4.150 4.250 4.150 4.150 10,357 -0.05(-1.19%)
May 03, 2006 4.200 4.300 4.200 4.200 6,862 +0.00(+0.00%)
May 02, 2006 4.200 4.230 4.150 4.200 42,566 +0.10(+2.44%)
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.