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 30, 2010 3.920 3.970 3.860 3.930 41,442 +0.03(+0.77%)
Jul 29, 2010 3.900 4.010 3.890 3.900 29,710 +0.15(+4.00%)
Jul 28, 2010 3.760 3.830 3.750 3.750 6,470 -0.05(-1.32%)
Jul 27, 2010 3.860 3.860 3.780 3.800 4,895 +0.03(+0.80%)
Jul 26, 2010 3.750 3.770 3.730 3.770 5,732 +0.06(+1.62%)
Jul 23, 2010 3.680 3.750 3.680 3.710 3,945 -0.02(-0.54%)
Jul 22, 2010 3.650 3.730 3.650 3.730 12,848 +0.05(+1.36%)
Jul 21, 2010 3.680 3.680 3.650 3.680 4,839 -0.01(-0.27%)
Jul 20, 2010 3.690 3.710 3.680 3.690 31,316 +0.04(+1.10%)
Jul 19, 2010 3.570 3.660 3.570 3.650 1,820 +0.06(+1.67%)
Jul 16, 2010 3.710 3.710 3.590 3.590 13,016 -0.08(-2.18%)
Jul 15, 2010 3.720 3.750 3.670 3.670 17,681 -0.01(-0.27%)
Jul 14, 2010 3.710 3.750 3.670 3.680 18,422 -0.07(-1.87%)
Jul 13, 2010 3.730 3.750 3.680 3.750 26,218 +0.05(+1.35%)
Jul 12, 2010 3.680 3.700 3.620 3.700 5,470 +0.08(+2.21%)
Jul 09, 2010 3.600 3.680 3.600 3.620 11,076 -0.02(-0.55%)
Jul 08, 2010 3.590 3.640 3.580 3.640 3,398 +0.04(+1.11%)
Jul 07, 2010 3.550 3.630 3.550 3.600 7,647 -0.07(-1.91%)
Jul 06, 2010 3.620 3.700 3.570 3.670 14,581 +0.01(+0.27%)
Jul 02, 2010 3.580 3.660 3.580 3.660 6,590 +0.00(+0.00%)
Jul 01, 2010 3.600 3.680 3.600 3.660 21,196 -0.01(-0.27%)
Jun 30, 2010 3.640 3.690 3.600 3.670 46,982 +0.01(+0.27%)
Jun 29, 2010 3.680 3.680 3.580 3.660 6,534 -0.09(-2.40%)
Jun 25, 2010 3.760 3.760 3.660 3.750 2,912 +0.01(+0.27%)
Jun 24, 2010 3.720 3.750 3.690 3.740 76,513 -0.07(-1.84%)
Jun 23, 2010 3.740 3.830 3.740 3.810 22,445 +0.05(+1.33%)
Jun 22, 2010 3.740 3.780 3.740 3.760 5,135 +0.01(+0.27%)
Jun 21, 2010 3.710 3.820 3.710 3.750 23,015 +0.00(+0.00%)
Jun 18, 2010 3.730 3.750 3.670 3.750 4,008 +0.05(+1.35%)
Jun 17, 2010 3.680 3.700 3.620 3.700 19,157 -0.01(-0.27%)
Jun 16, 2010 3.680 3.710 3.650 3.710 8,555 +0.03(+0.82%)
Jun 15, 2010 3.650 3.720 3.650 3.680 11,971 +0.08(+2.22%)
Jun 14, 2010 3.660 3.690 3.600 3.600 32,760 -0.08(-2.17%)
Jun 11, 2010 3.590 3.680 3.570 3.680 8,874 -0.02(-0.54%)
Jun 10, 2010 3.610 3.700 3.610 3.700 4,814 +0.05(+1.37%)
Jun 09, 2010 3.650 3.680 3.570 3.650 7,387 +0.10(+2.82%)
Jun 08, 2010 3.600 3.600 3.510 3.550 8,763 +0.02(+0.57%)
Jun 07, 2010 3.550 3.620 3.530 3.530 5,591 -0.06(-1.67%)
Jun 04, 2010 3.590 3.600 3.530 3.590 23,880 -0.14(-3.75%)
Jun 03, 2010 3.610 3.730 3.610 3.730 20,587 +0.04(+1.08%)
Jun 02, 2010 3.650 3.690 3.600 3.690 4,541,456 +0.06(+1.65%)
Jun 01, 2010 3.620 3.630 3.600 3.630 9,751 +0.09(+2.54%)
May 28, 2010 3.530 3.540 3.460 3.540 18,411 +0.01(+0.28%)
May 27, 2010 3.500 3.640 3.500 3.530 11,991 +0.12(+3.52%)
May 26, 2010 3.410 3.490 3.410 3.410 10,873 -0.04(-1.16%)
May 25, 2010 3.370 3.450 3.310 3.450 72,131 +0.05(+1.47%)
May 24, 2010 3.410 3.420 3.400 3.400 14,197 +0.05(+1.49%)
May 21, 2010 3.350 3.350 3.350 3.350 66,806 +0.00(+0.00%)
May 20, 2010 3.400 3.400 3.350 3.350 21,624 -0.16(-4.56%)
May 19, 2010 3.470 3.520 3.430 3.510 6,599 +0.10(+2.93%)
May 18, 2010 3.540 3.540 3.410 3.410 17,280 -0.12(-3.40%)
May 17, 2010 3.410 3.530 3.410 3.530 228,704 +0.06(+1.73%)
May 14, 2010 3.450 3.470 3.380 3.470 931,396 -0.02(-0.57%)
May 13, 2010 3.490 3.490 3.430 3.490 518,681 -0.03(-0.85%)
May 12, 2010 3.430 3.540 3.430 3.520 592,502 +0.14(+4.14%)
May 11, 2010 3.440 3.450 3.380 3.380 4,543 -0.10(-2.87%)
May 10, 2010 3.480 3.490 3.480 3.480 23,845 +0.11(+3.26%)
May 07, 2010 3.390 3.460 3.370 3.370 8,820 +0.06(+1.81%)
May 06, 2010 3.470 3.500 3.250 3.310 8,389 -0.15(-4.34%)
May 05, 2010 3.450 3.470 3.450 3.460 3,091 -0.01(-0.29%)
May 04, 2010 3.540 3.540 3.470 3.470 4,776 -0.11(-3.07%)
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.