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 (%)
Sep 29, 2006 4.550 4.550 4.500 4.550 2,100 +0.00(+0.00%)
Sep 28, 2006 4.550 4.650 4.550 4.550 2,750 +0.00(+0.00%)
Sep 27, 2006 4.550 4.550 4.550 4.550 250 -0.10(-2.15%)
Sep 26, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 25, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 22, 2006 4.650 4.720 4.600 4.650 9,220 -0.02(-0.43%)
Sep 21, 2006 4.670 4.670 4.600 4.670 13,826 -0.01(-0.21%)
Sep 20, 2006 4.680 4.680 4.680 4.680 1,000 +0.08(+1.74%)
Sep 19, 2006 4.600 4.650 4.600 4.600 9,184 +0.07(+1.55%)
Sep 18, 2006 4.530 4.530 4.530 4.530 6,624 +0.03(+0.67%)
Sep 15, 2006 4.500 4.500 4.500 4.500 5,000 -0.02(-0.44%)
Sep 14, 2006 4.520 4.600 4.500 4.520 662,610 -0.03(-0.66%)
Sep 13, 2006 4.550 4.550 4.500 4.550 1,500 +0.05(+1.11%)
Sep 12, 2006 4.500 4.500 4.350 4.500 9,664 +0.20(+4.65%)
Sep 11, 2006 4.300 4.450 4.300 4.300 1,336 -0.15(-3.37%)
Sep 08, 2006 4.450 4.450 4.300 4.450 5,031 +0.08(+1.83%)
Sep 06, 2006 4.370 4.440 4.370 4.370 61,820 -0.08(-1.80%)
Sep 05, 2006 4.450 4.500 4.400 4.450 40,776 -0.10(-2.20%)
Sep 01, 2006 4.550 4.550 4.550 4.550 6,700 +0.05(+1.11%)
Aug 31, 2006 4.500 4.500 4.400 4.500 27,423 +0.15(+3.45%)
Aug 30, 2006 4.350 4.500 4.350 4.350 6,206 +0.10(+2.35%)
Aug 29, 2006 4.250 4.250 4.250 4.250 1,008 +0.05(+1.19%)
Aug 28, 2006 4.200 4.200 4.200 4.200 600 +0.00(+0.00%)
Aug 25, 2006 4.200 4.300 4.200 4.200 581 -0.15(-3.45%)
Aug 24, 2006 4.350 4.350 4.350 4.350 3,445 +0.00(+0.00%)
Aug 23, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 22, 2006 4.350 4.450 4.350 4.350 46,627 +0.15(+3.57%)
Aug 21, 2006 4.200 4.200 4.200 4.200 6,117 -0.07(-1.64%)
Aug 18, 2006 4.270 4.270 4.270 4.270 193 +0.02(+0.47%)
Aug 17, 2006 4.250 4.250 4.250 4.250 3,000 -0.10(-2.30%)
Aug 16, 2006 4.350 4.350 4.350 4.350 259 +0.04(+0.93%)
Aug 15, 2006 4.310 4.380 4.310 4.310 18,630 -0.04(-0.92%)
Aug 14, 2006 4.350 4.430 4.350 4.350 791 +0.05(+1.16%)
Aug 11, 2006 4.300 4.350 4.300 4.300 8,560 -0.05(-1.15%)
Aug 10, 2006 4.350 4.350 4.350 4.350 6,000 +0.04(+0.93%)
Aug 09, 2006 4.310 4.310 4.250 4.310 21,168 +0.16(+3.86%)
Aug 08, 2006 4.150 4.150 4.150 4.150 14,965 +0.00(+0.00%)
Aug 07, 2006 4.150 4.300 4.150 4.150 14,340 -0.05(-1.19%)
Aug 04, 2006 4.200 4.200 4.200 4.200 953,394 -0.05(-1.18%)
Aug 03, 2006 4.250 4.300 4.250 4.250 2,627 +0.00(+0.00%)
Aug 02, 2006 4.250 4.350 4.250 4.250 6,902 +0.07(+1.67%)
Aug 01, 2006 4.180 4.180 4.150 4.180 21,000 +0.03(+0.72%)
Jul 31, 2006 4.150 4.150 4.060 4.150 3,446 +0.00(+0.00%)
Jul 28, 2006 4.150 4.150 4.050 4.150 512 +0.10(+2.47%)
Jul 27, 2006 4.050 4.065 4.050 4.050 63,194 +0.05(+1.25%)
Jul 26, 2006 4.000 4.010 3.970 4.000 78,161 +0.01(+0.25%)
Jul 25, 2006 3.990 3.990 3.950 3.990 3,667 -0.01(-0.25%)
Jul 24, 2006 4.000 4.000 3.850 4.000 1,049 +0.00(+0.00%)
Jul 21, 2006 4.000 4.000 4.000 4.000 1,012 -0.07(-1.72%)
Jul 20, 2006 4.070 4.070 4.050 4.070 5,202 +0.02(+0.49%)
Jul 19, 2006 4.050 4.100 3.960 4.050 13,869 +0.05(+1.25%)
Jul 18, 2006 4.000 4.100 4.000 4.000 4,332 -0.05(-1.23%)
Jul 17, 2006 4.050 4.100 4.050 4.050 21,087 +0.00(+0.00%)
Jul 14, 2006 4.050 4.070 4.050 4.050 1,242,936 +0.00(+0.00%)
Jul 13, 2006 4.050 4.120 4.050 4.050 1,476,308 -0.05(-1.22%)
Jul 12, 2006 4.100 4.200 4.100 4.100 13,141 -0.05(-1.20%)
Jul 11, 2006 4.080 4.150 4.100 4.150 20,754 +0.07(+1.72%)
Jul 10, 2006 4.080 4.100 4.080 4.080 3,671 +0.00(+0.00%)
Jul 07, 2006 4.080 4.150 4.080 4.080 3,820 +0.03(+0.74%)
Jul 06, 2006 4.050 4.150 4.050 4.050 1,467 +0.00(+0.00%)
Jul 05, 2006 4.050 4.100 4.020 4.050 5,744 +0.03(+0.75%)
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.