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 (%)
Mar 31, 2010 3.600 3.610 3.600 3.600 4,520 -0.07(-1.91%)
Mar 30, 2010 3.700 3.720 3.650 3.670 52,786 +0.02(+0.55%)
Mar 29, 2010 3.610 3.650 3.610 3.650 1,755 +0.10(+2.82%)
Mar 26, 2010 3.580 3.580 3.490 3.550 30,145 -0.08(-2.20%)
Mar 25, 2010 3.610 3.630 3.610 3.630 2,210 +0.00(+0.00%)
Mar 24, 2010 3.650 3.660 3.630 3.630 20,408 -0.07(-1.89%)
Mar 23, 2010 3.660 3.700 3.650 3.700 4,329 +0.04(+1.09%)
Mar 22, 2010 3.720 3.720 3.650 3.660 1,086 -0.09(-2.40%)
Mar 19, 2010 3.750 3.800 3.750 3.750 12,757 +0.04(+1.08%)
Mar 18, 2010 3.750 3.750 3.710 3.710 5,760 +0.00(+0.00%)
Mar 17, 2010 3.730 3.730 3.700 3.710 4,461 +0.03(+0.82%)
Mar 16, 2010 3.680 3.680 3.670 3.680 1,598 +0.02(+0.55%)
Mar 15, 2010 3.660 3.660 3.660 3.660 5,910 -0.07(-1.88%)
Mar 12, 2010 3.700 3.770 3.700 3.730 4,951 +0.05(+1.36%)
Mar 11, 2010 3.720 3.720 3.660 3.680 3,604 +0.02(+0.55%)
Mar 10, 2010 3.650 3.690 3.650 3.660 3,769 +0.01(+0.27%)
Mar 09, 2010 3.670 3.690 3.650 3.650 3,606 -0.02(-0.54%)
Mar 08, 2010 3.680 3.700 3.660 3.670 15,831 +0.03(+0.82%)
Mar 05, 2010 3.620 3.680 3.620 3.640 4,335 -0.01(-0.27%)
Mar 04, 2010 3.650 3.650 3.650 3.650 2,709 +0.03(+0.83%)
Mar 03, 2010 3.620 3.680 3.620 3.620 6,570 +0.00(+0.00%)
Mar 02, 2010 3.680 3.680 3.620 3.620 3,951 +0.02(+0.56%)
Mar 01, 2010 3.600 3.600 3.600 3.600 3,461 +0.03(+0.84%)
Feb 26, 2010 3.560 3.620 3.560 3.570 1,376 +0.08(+2.29%)
Feb 25, 2010 3.520 3.520 3.470 3.490 2,979 -0.06(-1.69%)
Feb 24, 2010 3.580 3.590 3.550 3.550 9,118 +0.05(+1.43%)
Feb 23, 2010 3.550 3.560 3.500 3.500 7,724 +0.02(+0.57%)
Feb 22, 2010 3.500 3.560 3.470 3.480 8,855 +0.03(+0.87%)
Feb 19, 2010 3.540 3.540 3.450 3.450 2,340 -0.04(-1.15%)
Feb 18, 2010 3.500 3.500 3.470 3.490 6,412 -0.01(-0.29%)
Feb 17, 2010 3.520 3.520 3.500 3.500 6,442 -0.03(-0.85%)
Feb 16, 2010 3.560 3.610 3.500 3.530 9,869 +0.03(+0.86%)
Feb 12, 2010 3.500 3.500 3.500 0 +0.04(+1.16%)
Feb 11, 2010 3.490 3.510 3.440 3.460 14,492 +0.11(+3.28%)
Feb 10, 2010 3.470 3.470 3.350 3.350 16,462 -0.02(-0.59%)
Feb 09, 2010 3.360 3.420 3.360 3.370 4,383 +0.02(+0.60%)
Feb 08, 2010 3.400 3.400 3.350 3.350 9,533 -0.03(-0.89%)
Feb 05, 2010 3.460 3.460 3.370 3.380 12,459 -0.02(-0.59%)
Feb 04, 2010 3.430 3.430 3.400 3.400 12,561 -0.10(-2.86%)
Feb 03, 2010 3.520 3.560 3.410 3.500 20,783 +0.09(+2.62%)
Feb 02, 2010 3.450 3.450 3.400 3.411 160,089 +0.04(+1.21%)
Feb 01, 2010 3.400 3.410 3.346 3.370 716,947 +0.01(+0.30%)
Jan 29, 2010 3.400 3.400 3.350 3.360 263,312 -0.09(-2.61%)
Jan 28, 2010 3.450 3.450 3.450 3.450 749 -0.01(-0.29%)
Jan 27, 2010 3.480 3.480 3.440 3.460 3,237 -0.05(-1.42%)
Jan 26, 2010 3.500 3.630 3.500 3.510 5,205 -0.05(-1.40%)
Jan 25, 2010 3.560 3.650 3.560 3.560 33,144 -0.01(-0.28%)
Jan 22, 2010 3.620 3.620 3.550 3.570 2,534 -0.04(-1.11%)
Jan 21, 2010 3.620 3.650 3.610 3.610 3,492 -0.02(-0.55%)
Jan 20, 2010 3.690 3.690 3.630 3.630 5,131 +0.00(+0.00%)
Jan 19, 2010 3.690 3.720 3.610 3.630 3,786 -0.07(-1.89%)
Jan 15, 2010 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 14, 2010 3.760 3.760 3.700 3.700 3,261 -0.10(-2.63%)
Jan 13, 2010 3.800 3.840 3.750 3.800 5,177 -0.09(-2.31%)
Jan 12, 2010 3.850 3.910 3.800 3.890 2,416 -0.03(-0.77%)
Jan 11, 2010 3.910 3.950 3.869 3.920 7,759 +0.01(+0.26%)
Jan 08, 2010 3.900 3.940 3.900 3.910 15,557 +0.06(+1.56%)
Jan 07, 2010 3.850 3.960 3.850 3.850 814 +0.01(+0.26%)
Jan 06, 2010 3.850 3.960 3.840 3.840 8,189 -0.08(-2.04%)
Jan 05, 2010 3.970 3.980 3.920 3.920 9,035 -0.06(-1.51%)
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.