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 )

1.151 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 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 (%)
Feb 29, 2008 5.400 5.400 5.400 5.400 4,800 +0.00(+0.00%)
Feb 28, 2008 5.400 5.550 5.400 5.400 6,398 -0.10(-1.82%)
Feb 27, 2008 5.500 5.500 5.350 5.500 754 +0.15(+2.80%)
Feb 26, 2008 5.350 5.350 5.150 5.350 6,287 +0.20(+3.88%)
Feb 25, 2008 5.150 5.150 5.100 5.150 4,618 -0.10(-1.90%)
Feb 22, 2008 5.200 5.250 5.100 5.250 12,790 +0.05(+0.96%)
Feb 21, 2008 5.200 5.250 5.150 5.200 17,593 +0.00(+0.00%)
Feb 20, 2008 5.250 5.250 5.150 5.200 3,507 -0.05(-0.95%)
Feb 19, 2008 5.450 5.300 5.150 5.250 21,630 -0.20(-3.67%)
Feb 18, 2008 5.450 5.450 5.300 5.450 12,444 +0.00(+0.00%)
Feb 15, 2008 5.450 5.450 5.300 5.450 12,444 -0.15(-2.68%)
Feb 14, 2008 5.600 5.600 5.500 5.600 7,200 +0.30(+5.66%)
Feb 13, 2008 5.300 5.300 5.150 5.300 15,677 +0.00(+0.00%)
Feb 12, 2008 5.300 5.350 5.200 5.300 21,900 +0.05(+0.95%)
Feb 11, 2008 5.250 5.250 5.150 5.250 19,942 -0.15(-2.78%)
Feb 08, 2008 5.400 5.450 5.300 5.400 6,671 +0.05(+0.93%)
Feb 07, 2008 5.450 5.450 5.350 5.350 10,174 -0.10(-1.83%)
Feb 06, 2008 5.450 5.450 5.400 5.450 8,369 -0.25(-4.39%)
Feb 05, 2008 5.700 5.750 5.550 5.700 4,429 +0.00(+0.00%)
Feb 04, 2008 5.700 5.900 5.700 5.700 9,891 +0.00(+0.00%)
Feb 01, 2008 5.650 5.700 5.600 5.700 33,906 +0.05(+0.88%)
Jan 31, 2008 5.650 5.800 5.600 5.650 2,894 -0.20(-3.42%)
Jan 30, 2008 5.850 5.950 5.650 5.850 8,254 +0.10(+1.74%)
Jan 29, 2008 5.750 5.800 5.700 5.750 4,644 -0.10(-1.71%)
Jan 28, 2008 5.950 5.850 5.650 5.850 12,738 -0.10(-1.68%)
Jan 25, 2008 5.700 6.000 5.950 5.950 4,500 +0.25(+4.39%)
Jan 24, 2008 5.700 5.700 5.600 5.700 11,168 -0.10(-1.72%)
Jan 23, 2008 5.800 5.800 5.500 5.800 13,313 +0.45(+8.41%)
Jan 22, 2008 5.900 5.350 5.050 5.350 10,455 -0.55(-9.32%)
Jan 21, 2008 5.900 5.900 5.850 5.900 3,908 +0.00(+0.00%)
Jan 18, 2008 5.900 5.900 5.850 5.900 3,908 +0.10(+1.72%)
Jan 17, 2008 5.800 5.960 5.800 5.800 17,757 -0.10(-1.69%)
Jan 16, 2008 5.900 6.050 5.900 5.900 8,539 -0.15(-2.48%)
Jan 15, 2008 6.350 6.200 6.050 6.050 3,303 -0.30(-4.72%)
Jan 14, 2008 6.250 6.350 6.350 6.350 365 +0.10(+1.60%)
Jan 11, 2008 6.250 6.400 6.250 6.250 3,750 -0.15(-2.34%)
Jan 10, 2008 6.400 6.400 6.400 6.400 864 -0.15(-2.29%)
Jan 09, 2008 6.550 6.550 6.550 6.550 114 +0.00(+0.00%)
Jan 08, 2008 6.550 6.600 6.450 6.550 8,092 -0.15(-2.24%)
Jan 07, 2008 6.650 6.700 6.500 6.700 5,222 +0.05(+0.75%)
Jan 04, 2008 6.650 6.750 6.650 6.650 5,600 +0.10(+1.53%)
Jan 03, 2008 6.550 6.700 6.550 6.550 18,856 -0.15(-2.24%)
Jan 02, 2008 6.950 6.950 6.700 6.700 18,810 -0.25(-3.60%)
Jan 01, 2008 6.950 6.950 6.700 6.950 0 +0.00(+0.00%)
Dec 31, 2007 6.950 6.950 6.700 6.950 17,758 +0.10(+1.46%)
Dec 28, 2007 6.850 6.860 6.650 6.850 16,310 +0.20(+3.01%)
Dec 27, 2007 6.800 6.700 6.550 6.650 20,083 -0.15(-2.21%)
Dec 26, 2007 6.800 6.800 6.650 6.800 3,402 +0.15(+2.26%)
Dec 24, 2007 6.650 6.650 6.650 6.650 1,100 +0.10(+1.53%)
Dec 21, 2007 6.550 6.700 6.550 6.550 3,700 +0.35(+5.65%)
Dec 20, 2007 6.200 6.350 6.200 6.200 1,433 -0.10(-1.59%)
Dec 19, 2007 6.150 6.300 6.150 6.300 8,661 +0.15(+2.44%)
Dec 18, 2007 6.150 6.150 6.150 6.150 345 +0.15(+2.50%)
Dec 17, 2007 6.550 6.200 6.000 6.000 4,500 -0.55(-8.40%)
Dec 14, 2007 6.550 6.550 6.550 6.550 3,100 +0.00(+0.00%)
Dec 13, 2007 6.950 6.700 6.550 6.550 5,857 -0.40(-5.76%)
Dec 12, 2007 6.950 6.950 6.700 6.950 15,182 +0.10(+1.46%)
Dec 11, 2007 6.850 7.000 6.750 6.850 13,928 -0.20(-2.84%)
Dec 10, 2007 7.050 7.050 6.900 7.050 28,108 +0.05(+0.71%)
Dec 07, 2007 7.500 7.000 6.800 7.000 4,694 -0.50(-6.67%)
Dec 06, 2007 7.050 7.500 7.300 7.500 27,326 +0.45(+6.38%)
Dec 05, 2007 7.050 7.100 7.000 7.050 87,695 +0.40(+6.02%)
Dec 04, 2007 6.650 6.650 6.500 6.650 5,300 +0.35(+5.56%)
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.