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 )

1.255 +0.025 (+2.03%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 20, 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 30, 2019 3.130 3.190 3.130 3.190 1,023 +0.02(+0.79%)
Apr 29, 2019 3.165 3.165 3.165 3.165 271 -0.01(-0.31%)
Apr 26, 2019 3.243 3.243 3.175 3.175 6,700 -0.07(-2.10%)
Apr 25, 2019 3.243 3.243 3.243 3.243 2,449 +0.10(+3.28%)
Apr 24, 2019 3.140 3.140 3.140 3.140 398 -0.14(-4.27%)
Apr 23, 2019 3.280 3.280 3.280 3.280 683 -0.02(-0.61%)
Apr 22, 2019 3.300 3.300 3.300 3.300 610 +0.13(+4.10%)
Apr 18, 2019 3.170 3.170 3.170 3.170 600 -0.13(-3.94%)
Apr 17, 2019 3.300 3.300 3.300 3.300 283 -0.01(-0.30%)
Apr 16, 2019 3.205 3.310 3.170 3.310 1,438 +0.01(+0.30%)
Apr 15, 2019 3.300 3.300 3.300 3.300 898 +0.05(+1.54%)
Apr 12, 2019 3.250 3.250 3.250 3.250 2,100 +0.11(+3.50%)
Apr 11, 2019 3.110 3.161 3.110 3.140 2,475 -0.16(-4.85%)
Apr 10, 2019 3.300 3.330 3.300 3.300 101,561 +0.15(+4.76%)
Apr 08, 2019 3.150 3.150 3.150 0 -0.08(-2.36%)
Apr 05, 2019 3.226 3.226 3.226 3.226 2,200 +0.02(+0.61%)
Apr 04, 2019 3.207 3.207 3.207 3.207 377 -0.09(-2.83%)
Apr 03, 2019 3.250 3.300 3.250 3.300 935 +0.11(+3.45%)
Apr 02, 2019 3.250 3.250 3.190 3.190 1,558 +0.03(+0.95%)
Apr 01, 2019 3.160 3.160 3.160 90 +0.00(+0.00%)
Mar 29, 2019 3.160 3.160 3.160 30 +0.00(+0.00%)
Mar 28, 2019 3.169 3.169 3.160 3.160 5,536 -0.06(-1.86%)
Mar 27, 2019 3.170 3.220 3.170 3.220 742 +0.04(+1.26%)
Mar 26, 2019 3.203 3.203 3.180 3.180 587 +0.06(+1.92%)
Mar 25, 2019 3.205 3.205 3.120 3.120 3,920 -0.03(-0.95%)
Mar 22, 2019 3.150 3.150 3.150 69 +0.00(+0.00%)
Mar 21, 2019 3.235 3.320 3.150 3.150 597 -0.17(-5.12%)
Mar 20, 2019 3.203 3.320 3.190 3.320 1,641 -0.02(-0.60%)
Mar 19, 2019 3.340 3.340 3.340 148 +0.00(+0.00%)
Mar 18, 2019 3.340 3.340 3.340 29 +0.00(+0.00%)
Mar 15, 2019 3.280 3.340 3.280 3.340 600 +0.15(+4.70%)
Mar 14, 2019 3.190 3.190 3.190 3.190 303 -0.12(-3.63%)
Mar 13, 2019 3.310 3.310 3.310 3.310 1,530 -0.16(-4.61%)
Mar 12, 2019 3.470 3.470 3.470 82 +0.00(+0.00%)
Mar 11, 2019 3.470 3.470 3.470 63 +0.00(+0.00%)
Mar 08, 2019 3.470 3.470 3.470 3.470 900 +0.07(+2.06%)
Mar 07, 2019 3.400 3.400 3.400 3.400 627 -0.04(-1.02%)
Mar 06, 2019 3.435 3.435 3.435 7 +0.00(+0.00%)
Mar 05, 2019 3.435 3.435 3.435 3.435 2,428 +0.02(+0.59%)
Mar 04, 2019 3.470 3.470 3.415 3.415 1,399 +0.06(+1.94%)
Mar 01, 2019 3.350 3.350 3.350 3.350 500 -0.05(-1.47%)
Feb 28, 2019 3.475 3.475 3.400 3.400 2,317 -0.15(-4.23%)
Feb 27, 2019 3.585 3.585 3.550 3.550 2,270 -0.32(-8.27%)
Feb 26, 2019 3.870 3.870 3.870 3.870 249 +0.23(+6.32%)
Feb 25, 2019 3.640 3.640 3.640 3.640 275 -0.04(-1.09%)
Feb 20, 2019 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 19, 2019 3.580 3.680 3.580 3.680 464 +0.21(+6.05%)
Feb 14, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 13, 2019 3.470 3.470 3.470 3.470 145 -0.04(-1.14%)
Feb 12, 2019 3.440 3.510 3.440 3.510 9,657 +0.11(+3.24%)
Feb 11, 2019 3.400 3.400 3.400 3.400 272 +0.12(+3.66%)
Feb 08, 2019 3.280 3.280 3.280 3.280 200 -0.04(-1.20%)
Feb 07, 2019 3.320 3.320 3.320 1 +0.00(+0.00%)
Feb 06, 2019 3.320 3.320 3.320 57 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 0 -0.03(-0.90%)
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.