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 )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 10, 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 (%)
Apr 28, 2006 4.100 4.100 4.100 4.100 0 -0.05(-1.20%)
Apr 27, 2006 4.150 4.150 4.050 4.150 19,523 +0.20(+5.06%)
Apr 26, 2006 3.950 4.000 3.950 3.950 51,516 -0.20(-4.82%)
Apr 25, 2006 4.150 4.050 3.900 4.150 43,014 +0.00(+0.00%)
Apr 24, 2006 4.150 4.100 4.000 4.150 28,289 +0.00(+0.00%)
Apr 21, 2006 4.100 4.150 4.100 4.150 11,982 +0.05(+1.22%)
Apr 20, 2006 4.010 4.150 4.100 4.100 54,694 +0.09(+2.24%)
Apr 19, 2006 4.000 4.150 4.000 4.010 19,310 +0.01(+0.25%)
Apr 18, 2006 4.000 4.150 4.000 4.000 15,896 +0.05(+1.27%)
Apr 17, 2006 3.950 3.950 3.950 3.950 4,035 +0.00(+0.00%)
Apr 13, 2006 3.950 4.050 3.930 3.950 88,396 +0.00(+0.00%)
Apr 12, 2006 3.950 4.000 3.950 3.950 11,883 +0.00(+0.00%)
Apr 11, 2006 3.950 4.000 3.950 3.950 21,114 +0.00(+0.00%)
Apr 10, 2006 3.950 4.050 3.950 3.950 12,267 +0.00(+0.00%)
Apr 07, 2006 3.950 4.050 3.950 3.950 10,775 -0.01(-0.25%)
Apr 06, 2006 3.960 4.000 3.950 3.960 59,589 +0.26(+7.03%)
Apr 05, 2006 3.700 3.700 3.600 3.700 114,997 +0.10(+2.78%)
Apr 04, 2006 3.600 3.650 3.600 3.600 19,137 +0.05(+1.41%)
Apr 03, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 31, 2006 3.550 3.600 3.550 3.550 51,435 +0.05(+1.43%)
Mar 30, 2006 3.500 3.600 3.500 3.500 9,876 -0.07(-1.96%)
Mar 29, 2006 3.570 3.600 3.520 3.570 49,008 -0.01(-0.28%)
Mar 28, 2006 3.600 3.600 3.560 3.580 77,987 -0.02(-0.56%)
Mar 27, 2006 3.600 3.650 3.600 3.600 168,951 +0.05(+1.41%)
Mar 24, 2006 3.550 3.650 3.550 3.550 12,899 +0.00(+0.00%)
Mar 21, 2006 3.550 3.600 3.550 3.550 37,386 +0.10(+2.90%)
Mar 20, 2006 3.450 3.550 3.450 3.450 17,303 +0.00(+0.00%)
Mar 17, 2006 3.450 3.500 3.450 3.450 15,241 +0.05(+1.47%)
Mar 16, 2006 3.400 3.430 3.370 3.400 68,724 +0.10(+3.03%)
Mar 15, 2006 3.300 3.400 3.300 3.300 15,360 +0.00(+0.00%)
Mar 14, 2006 3.250 3.300 3.250 3.300 74,005 +0.05(+1.54%)
Mar 13, 2006 3.250 3.290 3.250 3.250 73,934 +0.10(+3.17%)
Mar 10, 2006 3.150 3.250 3.150 3.150 15,758 -0.05(-1.56%)
Mar 09, 2006 3.200 3.300 3.200 3.200 23,811 +0.00(+0.00%)
Mar 08, 2006 3.200 3.250 3.200 3.200 43,166 -0.02(-0.62%)
Mar 07, 2006 3.220 3.250 3.200 3.220 152,391 -0.19(-5.71%)
Mar 06, 2006 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Mar 03, 2006 3.415 3.466 3.390 3.415 230,576 +0.02(+0.44%)
Mar 02, 2006 3.400 3.490 3.400 3.400 35,745 +0.03(+0.89%)
Mar 01, 2006 3.370 3.470 3.370 3.370 45,385 +0.00(+0.00%)
Feb 28, 2006 3.400 3.450 3.350 3.370 94,874 -0.03(-0.88%)
Feb 27, 2006 3.400 3.400 3.350 3.400 48,878 +0.05(+1.49%)
Feb 24, 2006 3.350 3.430 3.350 3.350 42,893 -0.06(-1.76%)
Feb 23, 2006 3.410 3.430 3.350 3.410 115,872 +0.10(+3.02%)
Feb 22, 2006 3.310 3.350 3.300 3.310 29,847 +0.00(+0.00%)
Feb 21, 2006 3.310 3.350 3.290 3.310 35,294 -0.01(-0.30%)
Feb 17, 2006 3.320 3.350 3.290 3.320 26,106 +0.02(+0.61%)
Feb 16, 2006 3.300 3.360 3.300 3.300 35,452 -0.02(-0.60%)
Feb 15, 2006 3.320 3.350 3.320 3.320 28,752 +0.01(+0.30%)
Feb 14, 2006 3.310 3.350 3.310 3.310 64,509 +0.08(+2.48%)
Feb 13, 2006 3.230 3.300 3.230 3.230 64,144 +0.10(+3.19%)
Feb 10, 2006 3.130 3.200 3.130 3.130 30,503 +0.06(+1.95%)
Feb 09, 2006 3.070 3.150 3.070 3.070 22,228 +0.01(+0.33%)
Feb 08, 2006 3.060 3.100 3.060 3.060 67,854 +0.02(+0.66%)
Feb 07, 2006 3.050 3.070 3.040 3.040 185,816 -0.01(-0.33%)
Feb 06, 2006 3.050 3.050 3.030 3.050 46,912 -0.01(-0.16%)
Feb 03, 2006 3.055 3.070 3.040 3.055 53,021 -0.00(-0.16%)
Feb 02, 2006 3.060 3.090 3.060 3.060 22,306 +0.01(+0.33%)
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.