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 )

1.330 +0.003 (+0.22%)
Streaming Delayed Price Updated: 1:10 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, 2008 4.650 4.900 4.700 4.750 10,778 +0.10(+2.15%)
Jul 30, 2008 4.650 4.850 4.650 4.650 21,761 +0.00(+0.00%)
Jul 29, 2008 4.650 4.750 4.600 4.650 5,832 -0.05(-1.06%)
Jul 28, 2008 4.700 4.850 4.700 4.700 2,228 -0.10(-2.08%)
Jul 25, 2008 4.800 4.950 4.750 4.800 13,488 -0.10(-2.04%)
Jul 24, 2008 4.900 5.100 4.850 4.900 26,815 -0.05(-1.01%)
Jul 23, 2008 4.950 6.550 4.950 4.950 20,680 +0.00(+0.00%)
Jul 22, 2008 4.950 4.950 4.750 4.950 13,143 +0.05(+1.02%)
Jul 21, 2008 4.740 4.900 4.750 4.900 26,387 +0.16(+3.38%)
Jul 18, 2008 4.740 4.750 4.550 4.740 56,591 -0.07(-1.46%)
Jul 17, 2008 4.600 4.810 4.550 4.810 348,339 +0.21(+4.57%)
Jul 16, 2008 4.600 4.600 4.350 4.600 34,041 +0.20(+4.55%)
Jul 15, 2008 4.400 4.600 4.350 4.400 17,125 -0.50(-10.20%)
Jul 14, 2008 4.900 4.910 4.700 4.900 76,406 +0.00(+0.00%)
Jul 11, 2008 4.900 4.900 4.800 4.900 14,624 +0.10(+2.08%)
Jul 10, 2008 4.800 4.850 4.700 4.800 10,179 +0.10(+2.13%)
Jul 09, 2008 4.700 4.900 4.700 4.700 19,232 -0.05(-1.05%)
Jul 08, 2008 4.750 4.850 4.700 4.750 17,453 -0.15(-3.06%)
Jul 07, 2008 4.900 5.100 4.850 4.900 22,107 -0.15(-2.97%)
Jul 04, 2008 5.050 5.250 5.050 5.050 38,175 +0.00(+0.00%)
Jul 03, 2008 5.050 5.250 5.050 5.050 38,175 -0.15(-2.88%)
Jul 02, 2008 5.200 5.350 5.200 5.200 14,723 -0.20(-3.70%)
Jul 01, 2008 5.400 5.400 5.250 5.400 25,151 +0.09(+1.69%)
Jun 30, 2008 5.310 5.450 5.300 5.310 28,983 +0.06(+1.14%)
Jun 27, 2008 5.250 5.350 5.250 5.250 12,371 -0.02(-0.38%)
Jun 26, 2008 5.270 5.350 5.250 5.270 20,648 -0.13(-2.41%)
Jun 25, 2008 5.400 5.450 5.350 5.400 27,963 +0.10(+1.89%)
Jun 24, 2008 5.300 5.450 5.300 5.300 17,134 -0.05(-0.93%)
Jun 23, 2008 5.350 5.450 5.350 5.350 15,045 +0.00(+0.00%)
Jun 20, 2008 5.350 5.550 5.350 5.350 16,290 -0.25(-4.46%)
Jun 19, 2008 5.600 5.600 5.400 5.600 7,607 +0.15(+2.75%)
Jun 18, 2008 5.450 5.600 5.450 5.450 17,817 -0.10(-1.80%)
Jun 17, 2008 5.550 5.650 5.550 5.550 10,325 -0.05(-0.89%)
Jun 16, 2008 5.600 5.800 5.600 5.600 21,657 +0.00(+0.00%)
Jun 13, 2008 5.600 5.800 5.600 5.600 12,477 -0.10(-1.75%)
Jun 12, 2008 5.700 5.900 5.700 5.700 16,320 -0.10(-1.72%)
Jun 11, 2008 5.800 6.000 5.750 5.800 21,243 -0.15(-2.52%)
Jun 10, 2008 5.950 5.950 5.800 5.950 7,360 +0.15(+2.59%)
Jun 09, 2008 5.800 6.100 5.800 5.800 6,774 -0.30(-4.92%)
Jun 06, 2008 6.100 6.150 5.850 6.100 3,746 -0.05(-0.81%)
Jun 05, 2008 6.150 6.200 5.950 6.150 14,729 +0.00(+0.00%)
Jun 04, 2008 6.150 6.150 5.950 6.150 17,709 +0.25(+4.24%)
Jun 03, 2008 5.900 6.100 5.900 5.900 9,142 -0.05(-0.84%)
Jun 02, 2008 5.950 6.150 5.950 5.950 21,280 -0.06(-1.00%)
May 30, 2008 6.050 6.150 6.000 6.010 19,156 -0.04(-0.66%)
May 29, 2008 6.050 6.150 6.000 6.050 53,591 +0.07(+1.17%)
May 28, 2008 5.980 6.150 5.950 5.980 140,333 +0.08(+1.36%)
May 27, 2008 6.090 6.100 5.900 5.900 5,330 -0.19(-3.12%)
May 26, 2008 6.090 6.150 5.900 6.090 342,983 +0.00(+0.00%)
May 23, 2008 6.090 6.150 5.900 6.090 342,983 -0.01(-0.16%)
May 22, 2008 6.100 6.150 5.950 6.100 11,922 -0.15(-2.40%)
May 21, 2008 6.250 6.250 6.000 6.250 2,517 +0.40(+6.84%)
May 20, 2008 5.850 6.000 5.850 5.850 57,321 -0.10(-1.68%)
May 19, 2008 5.750 6.040 5.950 5.950 34,687 +0.20(+3.48%)
May 16, 2008 5.750 5.950 5.750 5.750 8,174 +0.00(+0.00%)
May 15, 2008 5.750 5.900 5.750 5.750 5,250 +0.10(+1.77%)
May 14, 2008 5.650 5.800 5.650 5.650 40,249 +0.15(+2.73%)
May 13, 2008 5.500 5.663 5.400 5.500 597,407 +0.15(+2.80%)
May 12, 2008 5.350 5.500 5.350 5.350 6,226 -0.05(-0.93%)
May 09, 2008 5.450 5.500 5.400 5.400 4,504 -0.05(-0.92%)
May 08, 2008 5.450 5.600 5.450 5.450 6,344 +0.01(+0.18%)
May 07, 2008 5.440 5.600 5.440 5.440 12,069 -0.16(-2.86%)
May 06, 2008 5.600 5.750 5.600 5.600 10,924 +0.00(+0.00%)
May 05, 2008 5.600 5.750 5.600 5.600 2,260 -0.05(-0.88%)
May 02, 2008 5.650 5.800 5.650 5.650 4,841 +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.