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 UNCHANGED
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 (%)
Sep 30, 2008 3.050 3.210 3.050 3.050 36,511 -0.15(-4.69%)
Sep 29, 2008 3.550 3.250 3.050 3.200 15,835 -0.35(-9.86%)
Sep 26, 2008 3.550 3.550 3.100 3.550 61,345 +0.40(+12.70%)
Sep 25, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 24, 2008 3.150 3.350 3.100 3.150 24,753 -0.35(-10.00%)
Sep 23, 2008 3.600 3.570 3.500 3.500 114,804 -0.10(-2.78%)
Sep 22, 2008 3.600 3.670 3.450 3.600 210,198 -0.45(-11.11%)
Sep 19, 2008 4.050 4.400 3.650 4.050 163,757 +0.50(+14.08%)
Sep 18, 2008 3.550 3.650 3.400 3.550 23,415 -0.20(-5.33%)
Sep 17, 2008 3.750 3.900 3.650 3.750 29,139 -0.07(-1.83%)
Sep 16, 2008 3.820 3.900 3.550 3.820 62,136 +0.22(+6.11%)
Sep 15, 2008 3.600 3.950 3.600 3.600 7,288 -0.33(-8.40%)
Sep 12, 2008 3.930 3.950 3.800 3.930 37,400 -0.02(-0.51%)
Sep 11, 2008 3.950 3.950 3.750 3.950 106,864 -0.05(-1.25%)
Sep 10, 2008 4.000 4.000 3.800 4.000 16,255 +0.00(+0.00%)
Sep 09, 2008 4.000 4.000 3.850 4.000 39,271 +0.10(+2.56%)
Sep 08, 2008 3.900 4.100 3.900 3.900 11,599 +0.15(+4.00%)
Sep 05, 2008 3.750 3.850 3.750 3.750 21,554 +0.00(+0.00%)
Sep 04, 2008 3.750 3.950 3.750 3.750 10,262 -0.05(-1.32%)
Sep 03, 2008 3.800 3.950 3.750 3.800 7,144 -0.10(-2.56%)
Sep 02, 2008 3.900 4.050 3.900 3.900 6,079 +0.00(+0.00%)
Aug 29, 2008 3.900 4.000 3.900 3.900 6,609 +0.00(+0.00%)
Aug 28, 2008 4.000 3.950 3.800 3.900 10,461 -0.10(-2.50%)
Aug 27, 2008 4.000 4.000 3.850 4.000 22,165 +0.05(+1.27%)
Aug 26, 2008 3.950 3.950 3.900 3.950 28,440 +0.10(+2.60%)
Aug 25, 2008 3.850 4.050 3.850 3.850 4,426 -0.05(-1.28%)
Aug 22, 2008 3.900 3.900 3.750 3.900 8,026 +0.00(+0.00%)
Aug 21, 2008 3.900 3.900 3.700 3.900 4,079 -0.10(-2.50%)
Aug 20, 2008 4.000 4.050 3.950 4.000 12,122 +0.15(+3.90%)
Aug 19, 2008 4.000 3.940 3.850 3.850 27,579 -0.15(-3.75%)
Aug 18, 2008 4.000 4.200 4.000 4.000 26,864 -0.05(-1.23%)
Aug 15, 2008 4.050 4.200 4.050 4.050 9,872 -0.05(-1.22%)
Aug 14, 2008 4.100 4.190 4.050 4.100 14,744 +0.00(+0.00%)
Aug 13, 2008 4.100 4.200 4.100 4.100 17,512 +0.00(+0.00%)
Aug 12, 2008 4.150 4.300 4.100 4.100 39,114 -0.05(-1.20%)
Aug 11, 2008 4.150 4.150 4.000 4.150 8,745 +0.05(+1.22%)
Aug 08, 2008 4.100 4.200 4.000 4.100 23,450 +0.05(+1.23%)
Aug 07, 2008 4.050 4.250 4.050 4.050 21,526 -0.30(-6.90%)
Aug 06, 2008 4.350 4.350 4.250 4.350 24,242 +0.00(+0.00%)
Aug 05, 2008 4.350 4.350 4.150 4.350 58,730 -0.25(-5.43%)
Aug 04, 2008 4.600 4.700 4.550 4.600 5,181 -0.10(-2.13%)
Aug 01, 2008 4.700 4.780 4.700 4.700 11,136 -0.05(-1.05%)
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%)
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.