Skip to main content

Bank of East Asia Limited (OP: BKEAY )

1.230 +0.079 (+6.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.