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, 2010 4.220 4.240 4.190 4.240 594,693 +0.04(+0.95%)
Sep 29, 2010 4.200 4.200 4.160 4.200 575,800 -0.05(-1.18%)
Sep 28, 2010 4.210 4.250 4.200 4.250 7,863 +0.00(+0.00%)
Sep 27, 2010 4.220 4.290 4.220 4.250 6,219 +0.00(+0.00%)
Sep 24, 2010 4.200 4.280 4.190 4.250 8,693 +0.09(+2.16%)
Sep 23, 2010 4.180 4.180 4.130 4.160 48,703 +0.02(+0.48%)
Sep 22, 2010 4.090 4.180 4.090 4.140 7,464 -0.03(-0.72%)
Sep 21, 2010 4.170 4.170 4.140 4.170 2,932 +0.02(+0.48%)
Sep 20, 2010 4.150 4.200 4.130 4.150 8,404 -0.03(-0.72%)
Sep 17, 2010 4.160 4.200 4.160 4.180 20,637 +0.06(+1.46%)
Sep 15, 2010 4.120 4.120 4.090 4.120 4,446 +0.00(+0.00%)
Sep 14, 2010 4.090 4.140 4.090 4.120 13,582 -0.02(-0.48%)
Sep 13, 2010 4.090 4.150 4.090 4.140 10,076 +0.09(+2.22%)
Sep 10, 2010 4.000 4.050 4.000 4.050 2,045 +0.00(+0.00%)
Sep 09, 2010 4.000 4.050 4.000 4.050 3,524 +0.05(+1.25%)
Sep 08, 2010 3.940 4.010 3.940 4.000 20,467 -0.04(-0.99%)
Sep 07, 2010 4.000 4.110 3.990 4.040 18,197 +0.08(+2.02%)
Sep 03, 2010 4.000 4.000 3.950 3.960 10,453 +0.05(+1.28%)
Sep 02, 2010 3.890 3.910 3.890 3.910 7,292 +0.04(+1.03%)
Sep 01, 2010 3.860 3.900 3.860 3.870 21,969 +0.11(+2.93%)
Aug 31, 2010 3.770 3.830 3.760 3.760 7,786 -0.05(-1.31%)
Aug 30, 2010 3.840 3.890 3.800 3.810 100,451 -0.06(-1.55%)
Aug 27, 2010 3.800 3.870 3.800 3.870 9,674 +0.02(+0.52%)
Aug 26, 2010 3.860 3.860 3.800 3.850 13,505 -0.07(-1.79%)
Aug 25, 2010 3.890 3.920 3.850 3.920 8,575 +0.07(+1.82%)
Aug 24, 2010 3.810 3.870 3.810 3.850 446,391 -0.02(-0.52%)
Aug 23, 2010 3.760 3.900 3.760 3.870 370,796 +0.05(+1.31%)
Aug 20, 2010 3.890 3.900 3.800 3.820 1,691,269 -0.07(-1.80%)
Aug 19, 2010 3.850 3.920 3.850 3.890 1,072,062 -0.03(-0.77%)
Aug 18, 2010 3.920 3.960 3.880 3.920 860,762 -0.09(-2.24%)
Aug 17, 2010 3.900 4.020 3.900 4.010 39,672 +0.04(+1.01%)
Aug 16, 2010 3.940 4.020 3.940 3.970 13,269 +0.04(+1.02%)
Aug 13, 2010 3.900 3.930 3.870 3.930 14,545 -0.17(-4.15%)
Aug 12, 2010 4.030 4.100 3.990 4.100 23,815 +0.21(+5.40%)
Aug 11, 2010 3.950 3.990 3.870 3.890 29,826 -0.08(-2.02%)
Aug 10, 2010 4.030 4.030 3.950 3.970 31,208 -0.06(-1.49%)
Aug 09, 2010 3.960 4.040 3.960 4.030 9,536 -0.02(-0.49%)
Aug 06, 2010 3.970 4.050 3.960 4.050 36,652 +0.10(+2.53%)
Aug 05, 2010 3.890 3.950 3.890 3.950 6,150 +0.00(+0.00%)
Aug 04, 2010 3.950 4.000 3.930 3.950 7,425 -0.04(-1.00%)
Aug 03, 2010 3.970 4.000 3.920 3.990 10,700 +0.02(+0.50%)
Aug 02, 2010 3.950 4.010 3.950 3.970 13,894 +0.04(+1.02%)
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%)
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.