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 +0.022 (+1.70%)
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, 2009 3.230 3.340 3.230 3.260 9,210 +0.06(+1.87%)
Jul 30, 2009 3.190 3.260 3.190 3.200 12,790 +0.08(+2.56%)
Jul 29, 2009 3.110 3.200 3.110 3.120 35,274 -0.16(-4.88%)
Jul 28, 2009 3.200 3.280 3.200 3.280 9,601 -0.02(-0.61%)
Jul 27, 2009 3.200 3.340 3.200 3.300 29,609 +0.02(+0.61%)
Jul 24, 2009 3.250 3.320 3.250 3.280 23,515 +0.08(+2.50%)
Jul 23, 2009 3.150 3.200 3.150 3.200 5,079 +0.05(+1.59%)
Jul 22, 2009 3.100 3.150 3.100 3.150 16,681 +0.11(+3.62%)
Jul 21, 2009 3.100 3.100 3.040 3.040 10,482 -0.01(-0.33%)
Jul 20, 2009 3.000 3.120 3.000 3.050 60,651 +0.09(+3.04%)
Jul 17, 2009 2.950 3.020 2.950 2.960 7,977 +0.04(+1.37%)
Jul 16, 2009 2.900 2.960 2.900 2.920 19,663 -0.02(-0.68%)
Jul 15, 2009 2.830 2.940 2.830 2.940 25,526 +0.08(+2.80%)
Jul 14, 2009 2.790 2.870 2.790 2.860 8,164 +0.09(+3.25%)
Jul 13, 2009 2.780 2.820 2.690 2.770 27,917 -0.01(-0.36%)
Jul 10, 2009 2.790 2.840 2.780 2.780 9,870 -0.06(-2.11%)
Jul 09, 2009 2.800 2.910 2.800 2.840 19,419 +0.00(+0.00%)
Jul 08, 2009 2.800 2.860 2.780 2.840 14,108 +0.01(+0.35%)
Jul 07, 2009 2.840 2.920 2.800 2.830 18,983 -0.12(-4.07%)
Jul 06, 2009 2.900 2.950 2.870 2.950 7,847 +0.03(+1.03%)
Jul 02, 2009 2.960 3.030 2.920 2.920 13,972 -0.08(-2.67%)
Jul 01, 2009 3.040 3.100 2.980 3.000 9,535 +0.01(+0.33%)
Jun 30, 2009 2.970 3.080 2.970 2.990 130,505 -0.09(-2.92%)
Jun 29, 2009 3.120 3.120 3.030 3.080 16,003 -0.01(-0.32%)
Jun 26, 2009 3.060 3.110 3.060 3.090 15,621 +0.04(+1.31%)
Jun 25, 2009 3.050 3.100 3.020 3.050 37,727 +0.11(+3.74%)
Jun 24, 2009 2.930 2.990 2.930 2.940 3,252 +0.08(+2.80%)
Jun 23, 2009 2.950 2.950 2.860 2.860 8,797 -0.15(-4.98%)
Jun 22, 2009 3.000 3.060 3.000 3.010 22,942 -0.06(-1.95%)
Jun 19, 2009 3.070 3.080 3.070 3.070 25,683 +0.07(+2.33%)
Jun 18, 2009 2.960 3.080 2.960 3.000 10,293 -0.02(-0.66%)
Jun 17, 2009 3.050 3.080 3.020 3.020 14,885 +0.00(+0.00%)
Jun 16, 2009 3.040 3.120 3.000 3.020 14,674 -0.12(-3.82%)
Jun 15, 2009 3.200 3.210 3.100 3.140 10,789 -0.06(-1.88%)
Jun 12, 2009 3.200 3.280 3.200 3.200 9,986 -0.08(-2.44%)
Jun 11, 2009 3.250 3.360 3.250 3.280 8,451 -0.06(-1.80%)
Jun 10, 2009 3.340 3.450 3.340 3.340 13,352 +0.13(+4.05%)
Jun 09, 2009 3.200 3.660 3.200 3.210 30,584 -0.21(-6.14%)
Jun 08, 2009 3.500 3.500 3.380 3.420 16,054 -0.13(-3.66%)
Jun 05, 2009 3.550 3.600 3.550 3.550 21,806 +0.06(+1.72%)
Jun 04, 2009 3.560 3.560 3.470 3.490 29,924 -0.03(-0.85%)
Jun 03, 2009 3.500 3.590 3.500 3.520 18,306 +0.12(+3.53%)
Jun 02, 2009 3.360 3.400 3.350 3.400 32,736 -0.05(-1.45%)
Jun 01, 2009 3.500 3.510 3.430 3.450 14,873 +0.23(+7.14%)
May 29, 2009 3.220 3.300 3.220 3.220 44,444 +0.12(+3.87%)
May 28, 2009 3.100 3.150 3.100 3.100 19,116 +0.02(+0.65%)
May 27, 2009 3.110 3.150 3.080 3.080 62,220 +0.08(+2.67%)
May 26, 2009 2.930 3.070 2.930 3.000 10,904 +0.00(+0.00%)
May 22, 2009 3.020 3.100 3.000 3.000 9,854 -0.05(-1.64%)
May 21, 2009 3.120 3.120 3.050 3.050 28,046 -0.10(-3.17%)
May 20, 2009 3.110 3.200 3.110 3.150 18,917 +0.05(+1.61%)
May 19, 2009 3.190 3.190 3.090 3.100 12,112 +0.05(+1.64%)
May 18, 2009 2.950 3.060 2.950 3.050 22,154 +0.13(+4.45%)
May 15, 2009 2.930 2.930 2.860 2.920 14,788 +0.03(+1.04%)
May 14, 2009 2.770 2.890 2.770 2.890 10,982 -0.06(-2.03%)
May 13, 2009 2.950 3.000 2.950 2.950 11,599 -0.04(-1.34%)
May 12, 2009 2.960 3.080 2.960 2.990 30,710 -0.15(-4.78%)
May 11, 2009 3.100 3.200 3.100 3.140 8,054 -0.09(-2.79%)
May 08, 2009 3.130 3.250 3.130 3.230 12,597 +0.12(+3.86%)
May 07, 2009 3.150 3.200 3.110 3.110 11,747 +0.23(+7.99%)
May 06, 2009 2.870 2.970 2.870 2.880 21,366 +0.19(+7.06%)
May 05, 2009 2.670 2.750 2.670 2.690 19,898 +0.15(+5.91%)
May 04, 2009 2.550 2.620 2.530 2.540 15,947 +0.22(+9.48%)
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.