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, 2019 2.860 2.880 2.860 2.880 938 -0.03(-1.03%)
Jul 30, 2019 2.910 2.910 2.910 2.910 930 +0.02(+0.69%)
Jul 29, 2019 2.890 2.890 2.890 2.890 435 -0.02(-0.69%)
Jul 26, 2019 2.840 2.910 2.840 2.910 2,200 +0.11(+3.93%)
Jul 25, 2019 2.800 2.860 2.800 2.800 4,907 -0.02(-0.71%)
Jul 24, 2019 2.790 2.850 2.790 2.820 6,322 -0.06(-2.08%)
Jul 23, 2019 2.830 2.880 2.830 2.880 3,737 +0.13(+4.73%)
Jul 22, 2019 2.750 2.820 2.750 2.750 3,668 -0.19(-6.46%)
Jul 19, 2019 2.940 2.940 2.940 19 +0.00(+0.00%)
Jul 18, 2019 2.895 2.940 2.890 2.940 1,670 +0.17(+6.14%)
Jul 17, 2019 2.770 2.770 2.770 15 +0.00(+0.00%)
Jul 15, 2019 2.770 2.770 2.770 0 -0.04(-1.42%)
Jul 12, 2019 2.810 2.810 2.810 2.810 200 -0.07(-2.43%)
Jul 11, 2019 2.850 2.880 2.850 2.880 2,845 +0.03(+1.05%)
Jul 10, 2019 2.900 2.900 2.750 2.850 90,599 +0.09(+3.26%)
Jul 09, 2019 2.740 2.760 2.740 2.760 1,251 +0.01(+0.36%)
Jul 08, 2019 2.750 2.750 2.750 2.750 2,201 +0.00(+0.00%)
Jul 05, 2019 2.750 2.750 2.750 2.750 700 -0.02(-0.72%)
Jul 03, 2019 2.770 2.770 2.770 2.770 200 +0.02(+0.73%)
Jul 02, 2019 2.805 2.805 2.740 2.750 591 +0.00(+0.00%)
Jul 01, 2019 2.780 2.850 2.750 2.750 5,792 +0.03(+1.10%)
Jun 28, 2019 2.720 2.720 2.720 2.720 300 +0.05(+1.87%)
Jun 26, 2019 2.670 2.670 2.670 0 +0.05(+1.91%)
Jun 25, 2019 2.740 2.740 2.620 2.620 1,594 -0.12(-4.38%)
Jun 24, 2019 2.740 2.740 2.740 2.740 492 +0.00(+0.00%)
Jun 21, 2019 2.790 2.790 2.740 2.740 1,600 +0.00(+0.00%)
Jun 20, 2019 2.800 2.800 2.740 2.740 1,222 +0.06(+2.24%)
Jun 19, 2019 2.690 2.690 2.680 2.680 340 +0.02(+0.75%)
Jun 18, 2019 2.660 2.660 2.660 2.660 630 +0.00(+0.00%)
Jun 17, 2019 2.710 2.760 2.660 2.660 2,286 -0.19(-6.67%)
Jun 14, 2019 2.880 2.880 2.730 2.850 2,200 -0.16(-5.32%)
Jun 13, 2019 3.075 3.140 3.010 3.010 811 -0.04(-1.31%)
Jun 12, 2019 3.170 3.170 3.050 3.050 34,999 -0.14(-4.39%)
Jun 11, 2019 3.190 3.190 3.190 3.190 1,012 +0.14(+4.59%)
Jun 07, 2019 3.050 3.050 3.050 0 -0.07(-2.24%)
Jun 06, 2019 3.085 3.120 3.085 3.120 2,306 +0.00(+0.00%)
Jun 05, 2019 3.120 3.120 3.120 3.120 186 +0.02(+0.65%)
Jun 04, 2019 3.030 3.170 3.030 3.100 3,542 +0.08(+2.65%)
Jun 03, 2019 3.080 3.080 3.020 3.020 2,169 +0.01(+0.33%)
May 31, 2019 3.010 3.010 3.010 3.010 600 -0.10(-3.22%)
May 30, 2019 3.010 3.110 3.010 3.110 1,001 +0.05(+1.63%)
May 29, 2019 3.040 3.060 3.000 3.060 13,505 -0.04(-1.29%)
May 28, 2019 3.000 3.100 3.000 3.100 3,544 +0.03(+0.98%)
May 24, 2019 3.070 3.070 3.070 3.070 500 +0.07(+2.33%)
May 22, 2019 3.000 3.000 3.000 0 -0.08(-2.60%)
May 21, 2019 3.150 3.150 3.080 3.080 1,099 -0.07(-2.22%)
May 17, 2019 3.150 3.150 3.150 0 +0.06(+1.94%)
May 16, 2019 3.120 3.210 3.090 3.090 927 +0.09(+3.00%)
May 15, 2019 3.000 3.000 3.000 3.000 773 +0.00(+0.00%)
May 14, 2019 3.000 3.000 3.000 3.000 780 +0.01(+0.33%)
May 13, 2019 3.030 3.050 2.990 2.990 1,422 -0.05(-1.64%)
May 10, 2019 3.120 3.120 3.040 3.040 400 +0.10(+3.40%)
May 09, 2019 2.940 2.940 2.940 2.940 1,021 -0.16(-5.16%)
May 08, 2019 3.100 3.100 3.100 3.100 259 +0.04(+1.31%)
May 07, 2019 3.060 3.060 3.060 1 +0.00(+0.00%)
May 06, 2019 3.060 3.060 3.060 3.060 458 -0.19(-5.85%)
May 03, 2019 3.205 3.250 3.205 3.250 400 +0.02(+0.62%)
May 02, 2019 3.230 3.230 3.230 144 +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.