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 (%)
Jul 31, 2007 5.950 6.000 5.900 5.950 3,803 +0.15(+2.59%)
Jul 30, 2007 5.800 5.800 5.700 5.800 2,380 +0.10(+1.75%)
Jul 27, 2007 5.650 5.700 5.700 5.700 642 +0.05(+0.88%)
Jul 26, 2007 5.650 5.750 5.650 5.650 6,035 -0.15(-2.59%)
Jul 25, 2007 5.800 5.850 5.800 5.800 20,611 +0.10(+1.75%)
Jul 24, 2007 5.700 5.750 5.700 5.700 17,729 -0.15(-2.56%)
Jul 23, 2007 5.850 5.850 5.700 5.850 55,324 -0.05(-0.85%)
Jul 20, 2007 5.900 5.900 5.800 5.900 16,133 +0.00(+0.00%)
Jul 19, 2007 5.900 5.950 5.850 5.900 8,188 +0.05(+0.85%)
Jul 18, 2007 6.050 6.050 5.850 5.850 3,451 -0.20(-3.31%)
Jul 17, 2007 6.050 6.050 5.900 6.050 32,602 +0.00(+0.00%)
Jul 16, 2007 6.050 6.050 6.000 6.050 9,158 +0.00(+0.00%)
Jul 13, 2007 6.050 6.050 6.000 6.050 5,466 +0.00(+0.00%)
Jul 12, 2007 5.900 6.050 6.000 6.050 4,671 +0.15(+2.54%)
Jul 11, 2007 6.000 5.900 5.900 5.900 992 -0.10(-1.67%)
Jul 10, 2007 6.000 6.050 6.000 6.000 6,590 +0.05(+0.84%)
Jul 09, 2007 5.950 6.000 5.800 5.950 15,257 +0.20(+3.48%)
Jul 06, 2007 5.750 5.750 5.650 5.750 8,183 +0.03(+0.52%)
Jul 05, 2007 5.720 5.720 5.650 5.720 12,012 +0.12(+2.14%)
Jul 03, 2007 5.600 5.600 5.600 5.600 8,169 -0.15(-2.61%)
Jul 02, 2007 5.750 5.750 5.550 5.750 2,028 +0.05(+0.88%)
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%)
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.