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 )

1.230 +0.079 (+6.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
May 30, 2013 3.960 3.960 3.960 3.960 0 +0.09(+2.33%)
May 29, 2013 3.870 3.870 3.870 3.870 555 -0.01(-0.26%)
May 28, 2013 3.880 3.880 3.880 3.880 267 +0.01(+0.23%)
May 24, 2013 3.871 3.871 3.871 3.871 100 -0.17(-4.18%)
May 22, 2013 4.040 4.040 4.040 4.040 0 +0.07(+1.76%)
May 20, 2013 3.970 3.970 3.970 0 +0.05(+1.28%)
May 17, 2013 3.920 3.920 3.920 3.920 232 +0.01(+0.26%)
May 16, 2013 3.910 3.910 3.910 3.910 16,481 -0.09(-2.25%)
May 13, 2013 4.000 4.000 4.000 0 -0.10(-2.44%)
May 09, 2013 4.100 4.100 4.100 0 +0.08(+1.99%)
May 08, 2013 4.000 4.030 4.000 4.020 4,622 -0.07(-1.71%)
May 06, 2013 4.090 4.090 4.090 0 +0.10(+2.51%)
May 03, 2013 4.090 4.090 3.990 3.990 1,106 +0.04(+1.01%)
May 02, 2013 3.900 3.950 3.900 3.950 3,954 -0.07(-1.74%)
May 01, 2013 4.020 4.020 4.020 4.020 175 -0.02(-0.50%)
Apr 30, 2013 4.080 4.080 4.030 4.040 22,070 +0.04(+1.00%)
Apr 26, 2013 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 25, 2013 3.910 4.000 3.910 4.000 3,018 +0.13(+3.36%)
Apr 24, 2013 3.870 3.870 3.870 3.870 2,025 +0.05(+1.31%)
Apr 18, 2013 3.820 3.820 3.820 3.820 0 -0.08(-2.05%)
Apr 16, 2013 3.900 3.900 3.900 0 +0.07(+1.83%)
Apr 15, 2013 3.830 3.830 3.830 3.830 1,005 -0.08(-2.05%)
Apr 12, 2013 3.920 3.920 3.838 3.910 3,404 +0.01(+0.26%)
Apr 11, 2013 3.900 3.900 3.900 3.900 3,690 +0.06(+1.56%)
Apr 10, 2013 3.840 3.870 3.840 3.840 18,012 +0.01(+0.26%)
Apr 09, 2013 3.890 3.890 3.830 3.830 8,372 +0.05(+1.32%)
Apr 05, 2013 3.780 3.780 3.780 0 -0.23(-5.74%)
Apr 04, 2013 4.010 4.010 4.010 4.010 497 +0.07(+1.78%)
Apr 02, 2013 3.940 3.940 3.940 0 -0.05(-1.25%)
Mar 28, 2013 3.990 3.990 3.990 0 +0.13(+3.37%)
Mar 25, 2013 3.860 3.860 3.860 0 -0.04(-1.03%)
Mar 22, 2013 3.900 3.900 3.900 3.900 8,679 +0.04(+1.04%)
Mar 21, 2013 3.870 3.952 3.860 3.860 90,959 -0.02(-0.52%)
Mar 20, 2013 3.881 3.881 3.880 3.880 6,336 +0.01(+0.26%)
Mar 19, 2013 3.870 3.870 3.870 3.870 2,332 -0.12(-3.01%)
Mar 18, 2013 3.990 3.990 3.990 3.990 700 +0.02(+0.50%)
Mar 15, 2013 3.970 3.970 3.970 3.970 1,000 -0.03(-0.75%)
Mar 14, 2013 3.990 4.022 3.990 4.000 1,808 +0.05(+1.27%)
Mar 13, 2013 4.000 4.000 3.950 3.950 1,569 -0.11(-2.71%)
Mar 12, 2013 4.060 4.060 4.060 4.060 1,300 -0.01(-0.12%)
Mar 11, 2013 4.140 4.140 4.065 4.065 1,015 -0.04(-1.09%)
Mar 08, 2013 4.090 4.130 4.090 4.110 18,183 +0.02(+0.49%)
Mar 07, 2013 4.065 4.110 4.040 4.090 3,850 +0.08(+2.00%)
Mar 06, 2013 4.011 4.011 4.010 4.010 475 -0.06(-1.47%)
Mar 04, 2013 4.070 4.070 4.070 4.070 0 +0.01(+0.25%)
Feb 28, 2013 4.060 4.060 4.060 0 -0.02(-0.49%)
Feb 27, 2013 4.090 4.090 4.080 4.080 5,953 +0.00(+0.00%)
Feb 26, 2013 4.030 4.080 4.020 4.080 18,160 +0.12(+3.16%)
Feb 25, 2013 3.910 3.955 3.910 3.955 1,264 +0.02(+0.64%)
Feb 22, 2013 3.930 3.930 3.930 3.930 700 +0.00(+0.00%)
Feb 21, 2013 3.920 3.930 3.920 3.930 667 -0.02(-0.51%)
Feb 20, 2013 3.950 3.950 3.950 3.950 764 -0.15(-3.66%)
Feb 15, 2013 4.100 4.100 4.100 0 +0.04(+1.08%)
Feb 12, 2013 4.056 4.056 4.056 0 +0.06(+1.40%)
Feb 07, 2013 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 06, 2013 3.990 3.990 3.990 3.990 200 -0.03(-0.75%)
Feb 04, 2013 4.020 4.020 4.020 4.020 2,074 +0.00(+0.00%)
Feb 01, 2013 4.020 4.020 4.020 4.020 20,254 -0.02(-0.50%)
Jan 30, 2013 4.040 4.040 4.040 0 -0.05(-1.22%)
Jan 28, 2013 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Jan 24, 2013 4.090 4.090 4.090 0 +0.07(+1.74%)
Jan 23, 2013 4.020 4.020 4.020 4.020 3,171 +0.06(+1.52%)
Jan 22, 2013 4.010 4.010 3.930 3.960 2,800 -0.05(-1.25%)
Jan 17, 2013 4.010 4.010 4.010 0 +0.03(+0.75%)
Jan 16, 2013 3.960 3.980 3.960 3.980 5,121 +0.00(+0.00%)
Jan 15, 2013 3.980 3.980 3.980 3.980 1,224 +0.05(+1.27%)
Jan 10, 2013 3.930 3.930 3.930 0 -0.04(-1.01%)
Jan 09, 2013 3.970 3.970 3.970 3.970 1,976 +0.11(+2.85%)
Jan 08, 2013 3.860 3.860 3.860 3.860 123 -0.01(-0.19%)
Jan 07, 2013 3.868 3.868 3.868 3.868 3,020 -0.00(-0.06%)
Jan 04, 2013 3.870 3.870 3.870 3.870 2,200 -0.08(-2.03%)
Jan 03, 2013 3.885 3.950 3.885 3.950 337 +0.01(+0.25%)
Jan 02, 2013 3.940 3.940 3.860 3.940 900 +0.08(+2.07%)
Dec 31, 2012 3.750 3.860 3.750 3.860 7,434 +0.11(+2.93%)
Dec 28, 2012 3.750 3.750 3.750 3.750 154 -0.05(-1.32%)
Dec 27, 2012 3.800 3.800 3.800 3.800 1,381 +0.07(+1.88%)
Dec 26, 2012 3.710 3.730 3.710 3.730 7,300 -0.03(-0.80%)
Dec 24, 2012 3.800 3.810 3.760 3.760 6,664 +0.03(+0.80%)
Dec 21, 2012 3.690 3.750 3.690 3.730 12,224 +0.02(+0.54%)
Dec 20, 2012 3.700 3.740 3.690 3.710 51,006 -0.01(-0.27%)
Dec 19, 2012 3.720 3.790 3.720 3.720 900 -0.07(-1.85%)
Dec 18, 2012 3.750 3.790 3.750 3.790 6,691 +0.05(+1.34%)
Dec 17, 2012 3.710 3.740 3.710 3.740 2,534 -0.05(-1.32%)
Dec 12, 2012 3.790 3.790 3.790 0 +0.01(+0.33%)
Dec 11, 2012 3.710 3.777 3.710 3.777 665 +0.01(+0.20%)
Dec 10, 2012 3.783 3.783 3.740 3.770 998 -0.03(-0.79%)
Dec 07, 2012 3.812 3.812 3.800 3.800 2,288 -0.05(-1.30%)
Dec 05, 2012 3.850 3.850 3.850 3.850 0 +0.09(+2.39%)
Dec 04, 2012 3.760 3.760 3.760 3.760 11,475 +0.04(+1.08%)
Nov 29, 2012 3.720 3.720 3.720 3.720 21,258 +0.00(+0.00%)
Nov 28, 2012 3.720 3.720 3.720 3.720 300 +0.02(+0.54%)
Nov 27, 2012 3.700 3.700 3.700 3.700 770 -0.05(-1.33%)
Nov 26, 2012 3.750 3.750 3.750 3.750 932 +0.00(+0.00%)
Nov 20, 2012 3.750 3.750 3.750 0 +0.14(+3.88%)
Nov 19, 2012 3.610 3.632 3.610 3.610 3,304 +0.01(+0.28%)
Nov 16, 2012 3.590 3.600 3.590 3.600 1,858 +0.02(+0.56%)
Nov 15, 2012 3.580 3.580 3.580 3.580 1,250 +0.00(+0.00%)
Nov 14, 2012 3.580 3.580 3.580 3.580 100 -0.11(-2.98%)
Nov 13, 2012 3.600 3.690 3.600 3.690 5,560 +0.09(+2.50%)
Nov 09, 2012 3.600 3.600 3.600 3.600 0 -0.08(-2.17%)
Nov 08, 2012 3.680 3.680 3.680 3.680 1,131 -0.05(-1.34%)
Nov 06, 2012 3.730 3.730 3.730 0 -0.05(-1.32%)
Nov 05, 2012 3.700 3.880 3.700 3.780 11,647 +0.10(+2.72%)
Nov 02, 2012 3.680 3.680 3.680 3.680 122 +0.03(+0.82%)
Oct 31, 2012 3.650 3.650 3.650 0 -0.05(-1.35%)
Oct 26, 2012 3.700 3.700 3.700 0 +0.02(+0.54%)
Oct 25, 2012 3.680 3.680 3.680 3.680 475 +0.00(+0.00%)
Oct 24, 2012 3.690 3.690 3.680 3.680 9,274 +0.06(+1.66%)
Oct 23, 2012 3.620 3.650 3.610 3.620 7,841 -0.05(-1.36%)
Oct 19, 2012 3.670 3.670 3.670 3.670 1,951 -0.03(-0.81%)
Oct 17, 2012 3.700 3.700 3.700 3.700 0 -0.03(-0.80%)
Oct 15, 2012 3.730 3.730 3.730 0 -0.09(-2.36%)
Oct 12, 2012 3.630 3.820 3.630 3.820 5,035 +0.07(+1.87%)
Oct 11, 2012 3.723 3.750 3.723 3.750 674 +0.11(+3.02%)
Oct 10, 2012 3.640 3.640 3.640 3.640 1,650 +0.00(+0.00%)
Oct 09, 2012 3.620 3.640 3.620 3.640 2,743 -0.20(-5.21%)
Oct 08, 2012 3.840 3.840 3.840 3.840 1,000 +0.13(+3.50%)
Oct 06, 2012 3.720 3.720 3.710 3.710 6,035 +0.00(+0.00%)
Oct 05, 2012 3.720 3.720 3.710 3.710 6,035 -0.17(-4.38%)
Oct 03, 2012 3.880 3.880 3.880 0 +0.18(+4.86%)
Oct 02, 2012 3.740 3.740 3.700 3.700 628 +0.03(+0.82%)
Oct 01, 2012 3.660 3.670 3.660 3.670 1,067 +0.02(+0.55%)
Sep 28, 2012 3.710 3.710 3.650 3.650 2,286 -0.21(-5.44%)
Sep 27, 2012 3.740 3.860 3.740 3.860 13,507 +0.15(+4.11%)
Sep 25, 2012 3.708 3.708 3.708 0 +0.08(+2.13%)
Sep 24, 2012 3.630 3.630 3.630 3.630 17,812 -0.07(-1.89%)
Sep 21, 2012 3.700 3.700 3.700 3.700 3,300 +0.01(+0.27%)
Sep 20, 2012 3.726 3.726 3.690 3.690 4,409 +0.00(+0.00%)
Sep 19, 2012 3.690 3.690 3.690 3.690 284 -0.04(-1.07%)
Sep 18, 2012 3.680 3.730 3.680 3.730 3,760 -0.02(-0.53%)
Sep 13, 2012 3.750 3.750 3.750 0 +0.20(+5.63%)
Sep 12, 2012 3.600 3.600 3.550 3.550 756 +0.02(+0.57%)
Sep 10, 2012 3.530 3.530 3.530 0 +0.10(+2.92%)
Sep 05, 2012 3.430 3.430 3.430 0 -0.22(-6.03%)
Aug 29, 2012 3.650 3.650 3.650 0 +0.06(+1.67%)
Aug 24, 2012 3.590 3.590 3.590 0 -0.06(-1.64%)
Aug 22, 2012 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 21, 2012 3.669 3.669 3.650 3.650 1,100 -0.06(-1.62%)
Aug 20, 2012 3.710 3.710 3.710 3.710 2,427 -0.05(-1.33%)
Aug 17, 2012 3.760 3.760 3.760 3.760 11,880 +0.09(+2.45%)
Aug 16, 2012 3.670 3.670 3.670 3.670 2,449 +0.01(+0.27%)
Aug 15, 2012 3.660 3.660 3.660 3.660 1,100 -0.05(-1.35%)
Aug 14, 2012 3.710 3.710 3.710 3.710 220 +0.10(+2.74%)
Aug 13, 2012 3.611 3.611 3.611 3.611 101 -0.02(-0.52%)
Aug 11, 2012 3.630 3.630 3.630 3.630 2,194 +0.00(+0.00%)
Aug 10, 2012 3.630 3.630 3.630 3.630 2,194 -0.18(-4.72%)
Aug 09, 2012 3.650 3.810 3.630 3.810 2,660 +0.21(+5.83%)
Aug 07, 2012 3.600 3.600 3.600 0 +0.15(+4.35%)
Aug 06, 2012 3.453 3.453 3.450 3.450 367 -0.13(-3.63%)
Aug 03, 2012 3.580 3.580 3.500 3.580 3,443 +0.16(+4.68%)
Aug 01, 2012 3.420 3.420 3.420 0 +0.01(+0.29%)
Jul 31, 2012 3.400 3.450 3.400 3.410 13,306 -0.01(-0.29%)
Jul 30, 2012 3.420 3.420 3.420 3.420 3,500 -0.08(-2.29%)
Jul 27, 2012 3.370 3.510 3.370 3.500 3,452 +0.06(+1.74%)
Jul 26, 2012 3.280 3.440 3.280 3.440 1,468 +0.19(+5.85%)
Jul 24, 2012 3.250 3.250 3.250 0 -0.06(-1.81%)
Jul 23, 2012 3.490 3.490 3.310 3.310 1,700 -0.18(-5.16%)
Jul 20, 2012 3.500 3.500 3.490 3.490 3,959 -0.01(-0.29%)
Jul 19, 2012 3.420 3.500 3.380 3.500 1,020 +0.08(+2.34%)
Jul 18, 2012 3.419 3.420 3.419 3.420 1,000 +0.04(+1.18%)
Jul 17, 2012 3.380 3.380 3.380 3.380 10,377 +0.12(+3.68%)
Jul 16, 2012 3.270 3.270 3.260 3.260 2,073 -0.16(-4.68%)
Jul 14, 2012 3.420 3.420 3.420 3.420 129 +0.00(+0.00%)
Jul 13, 2012 3.420 3.420 3.420 3.420 129 +0.11(+3.32%)
Jul 12, 2012 3.310 3.310 3.310 3.310 110 -0.33(-9.07%)
Jul 05, 2012 3.640 3.640 3.640 3.640 0 +0.13(+3.70%)
Jun 29, 2012 3.510 3.510 3.510 3.510 0 +0.15(+4.46%)
Jun 28, 2012 3.360 3.360 3.360 3.360 664 -0.06(-1.75%)
Jun 27, 2012 3.420 3.420 3.420 3.420 269 +0.06(+1.79%)
Jun 26, 2012 3.380 3.380 3.360 3.360 1,773 +0.12(+3.70%)
Jun 25, 2012 3.260 3.260 3.240 3.240 1,934 -0.02(-0.61%)
Jun 21, 2012 3.260 3.260 3.260 0 -0.18(-5.23%)
Jun 20, 2012 3.438 3.440 3.438 3.440 500 -0.01(-0.29%)
Jun 19, 2012 3.420 3.450 3.420 3.450 22,633 +0.02(+0.58%)
Jun 18, 2012 3.400 3.430 3.360 3.430 6,967 +0.17(+5.21%)
Jun 15, 2012 3.260 3.260 3.260 3.260 1,000 +0.04(+1.24%)
Jun 14, 2012 3.210 3.220 3.200 3.220 7,700 -0.02(-0.62%)
Jun 13, 2012 3.240 3.240 3.240 3.240 1,865 +0.04(+1.25%)
Jun 12, 2012 3.200 3.200 3.200 3.200 500 +0.04(+1.27%)
Jun 11, 2012 3.170 3.170 3.160 3.160 700 -0.19(-5.67%)
Jun 07, 2012 3.350 3.350 3.350 3.350 0 +0.06(+1.82%)
Jun 05, 2012 3.290 3.290 3.290 0 +0.00(+0.00%)
Jun 04, 2012 3.240 3.410 3.240 3.290 5,679 -0.04(-1.20%)
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.