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, 2011 3.170 3.170 3.030 3.090 31,224 -0.24(-7.21%)
Sep 29, 2011 3.200 3.330 3.200 3.330 477 +0.02(+0.60%)
Sep 28, 2011 3.330 3.330 3.270 3.310 5,236 -0.10(-2.93%)
Sep 27, 2011 3.380 3.450 3.380 3.410 16,649 -0.06(-1.73%)
Sep 26, 2011 3.400 3.470 3.330 3.470 5,326 +0.03(+0.87%)
Sep 23, 2011 3.400 3.450 3.320 3.440 4,690 +0.08(+2.38%)
Sep 22, 2011 3.330 3.430 3.330 3.360 16,462 -0.18(-5.08%)
Sep 21, 2011 3.540 3.540 3.540 3.540 7,158 -0.05(-1.39%)
Sep 20, 2011 3.590 3.590 3.590 3.590 298 -0.02(-0.55%)
Sep 19, 2011 3.610 3.610 3.610 3.610 361 -0.03(-0.82%)
Sep 16, 2011 3.640 3.640 3.640 3.640 384 -0.01(-0.27%)
Sep 15, 2011 3.650 3.650 3.650 3.650 2,050 +0.15(+4.29%)
Sep 14, 2011 3.500 3.500 3.500 3.500 1,635 -0.17(-4.63%)
Sep 13, 2011 3.550 3.680 3.550 3.670 5,895 +0.14(+3.97%)
Sep 12, 2011 3.530 3.530 3.530 3.530 2,200 -0.05(-1.40%)
Sep 09, 2011 3.620 3.620 3.580 3.580 7,243 -0.05(-1.38%)
Sep 08, 2011 3.620 3.630 3.620 3.630 518 -0.08(-2.16%)
Sep 07, 2011 3.680 3.750 3.680 3.710 9,680 +0.05(+1.37%)
Sep 06, 2011 3.580 3.660 3.560 3.660 7,356 -0.03(-0.81%)
Sep 02, 2011 3.760 3.790 3.690 3.690 11,479 -0.11(-2.89%)
Sep 01, 2011 3.770 3.800 3.760 3.800 6,090 -0.17(-4.28%)
Aug 31, 2011 3.940 3.970 3.860 3.970 5,136 +0.21(+5.59%)
Aug 30, 2011 3.750 3.760 3.680 3.760 5,304 -0.04(-1.05%)
Aug 29, 2011 3.740 3.800 3.740 3.800 2,321 +0.10(+2.70%)
Aug 26, 2011 3.760 3.760 3.700 3.700 5,100 -0.01(-0.27%)
Aug 25, 2011 3.730 3.840 3.710 3.710 33,970 +0.04(+1.09%)
Aug 24, 2011 3.650 3.740 3.650 3.670 56,653 -0.05(-1.34%)
Aug 23, 2011 3.810 3.810 3.720 3.720 2,979 +0.04(+1.09%)
Aug 22, 2011 3.690 3.690 3.680 3.680 4,913 +0.05(+1.38%)
Aug 19, 2011 3.720 3.730 3.630 3.630 5,514 +0.03(+0.83%)
Aug 18, 2011 3.690 3.690 3.600 3.600 2,940 -0.21(-5.51%)
Aug 17, 2011 3.900 3.900 3.730 3.810 6,041 +0.25(+7.02%)
Aug 16, 2011 3.600 3.600 3.560 3.560 10,851 -0.04(-1.11%)
Aug 15, 2011 3.590 3.600 3.540 3.600 1,091 +0.00(+0.00%)
Aug 12, 2011 3.640 3.640 3.520 3.600 4,997 +0.04(+1.12%)
Aug 11, 2011 3.560 3.630 3.560 3.560 7,075 -0.08(-2.20%)
Aug 10, 2011 3.540 3.640 3.540 3.640 508 +0.17(+4.90%)
Aug 09, 2011 3.460 3.490 3.460 3.470 4,794 -0.01(-0.29%)
Aug 08, 2011 3.610 3.610 3.480 3.480 6,782 -0.13(-3.60%)
Aug 05, 2011 3.610 3.670 3.610 3.610 2,098 -0.11(-2.96%)
Aug 04, 2011 3.710 3.820 3.710 3.720 6,505 -0.11(-2.87%)
Aug 03, 2011 3.730 3.830 3.660 3.830 3,089 +0.07(+1.86%)
Aug 02, 2011 3.790 3.820 3.760 3.760 11,241 -0.07(-1.83%)
Aug 01, 2011 3.920 3.920 3.830 3.830 4,627 +0.05(+1.32%)
Jul 29, 2011 3.850 3.850 3.770 3.780 2,876 -0.01(-0.26%)
Jul 27, 2011 3.790 3.790 3.790 0 -0.06(-1.56%)
Jul 26, 2011 3.850 3.870 3.850 3.850 28,378 +0.00(+0.00%)
Jul 25, 2011 3.840 3.920 3.840 3.850 4,172 +0.00(+0.00%)
Jul 22, 2011 3.860 3.875 3.850 3.850 60,710 -0.01(-0.26%)
Jul 21, 2011 3.790 3.860 3.790 3.860 7,908 +0.06(+1.58%)
Jul 20, 2011 3.820 3.880 3.800 3.800 6,901 -0.02(-0.52%)
Jul 19, 2011 3.830 3.870 3.810 3.820 26,770 -0.02(-0.52%)
Jul 18, 2011 3.840 3.840 3.840 3.840 495 -0.10(-2.54%)
Jul 15, 2011 3.970 3.980 3.940 3.940 1,919 +0.01(+0.25%)
Jul 14, 2011 3.980 3.980 3.930 3.930 962 -0.04(-1.01%)
Jul 13, 2011 4.000 4.000 3.950 3.970 1,211 +0.02(+0.51%)
Jul 12, 2011 4.020 4.020 3.950 3.950 15,006 -0.10(-2.47%)
Jul 11, 2011 4.060 4.060 4.040 4.050 3,183 -0.01(-0.25%)
Jul 08, 2011 4.060 4.100 4.060 4.060 12,551 +0.00(+0.00%)
Jul 07, 2011 4.090 4.120 4.060 4.060 1,878 -0.02(-0.49%)
Jul 06, 2011 4.050 4.080 4.040 4.080 5,742 -0.02(-0.49%)
Jul 05, 2011 4.120 4.120 4.060 4.100 9,252 -0.02(-0.49%)
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.