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 )

1.300 UNCHANGED
Last Price Updated: 12:06 PM EDT, May 30, 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 29, 2015 4.520 4.520 4.520 4.520 7,887 +0.00(+0.00%)
May 26, 2015 4.520 4.520 4.520 16 -0.02(-0.44%)
May 22, 2015 4.540 4.540 4.540 0 +0.17(+3.89%)
May 21, 2015 4.370 4.370 4.370 4.370 2,962 +0.00(+0.00%)
May 20, 2015 4.370 4.370 4.370 4.370 2,927 +0.08(+1.86%)
May 19, 2015 4.290 4.290 4.290 4.290 18,872 +0.03(+0.70%)
May 18, 2015 4.250 4.260 4.250 4.260 762 -0.07(-1.62%)
May 15, 2015 4.398 4.398 4.330 4.330 2,400 +0.11(+2.61%)
May 13, 2015 4.220 4.220 4.220 0 -0.14(-3.21%)
May 11, 2015 4.360 4.360 4.360 62 -0.02(-0.46%)
May 08, 2015 4.380 4.380 4.380 4.380 41,050 +0.07(+1.62%)
May 06, 2015 4.310 4.310 4.310 6 +0.00(+0.00%)
May 05, 2015 4.300 4.310 4.300 4.310 3,060 -0.06(-1.37%)
May 04, 2015 4.330 4.370 4.330 4.370 8,854 +0.05(+1.16%)
Apr 29, 2015 4.320 4.320 4.320 2 -0.01(-0.23%)
Apr 27, 2015 4.330 4.330 4.330 78 +0.02(+0.46%)
Apr 23, 2015 4.310 4.310 4.310 0 +0.08(+1.89%)
Apr 21, 2015 4.230 4.230 4.230 1 +0.10(+2.41%)
Apr 17, 2015 4.130 4.130 4.130 1 -0.03(-0.71%)
Apr 16, 2015 4.160 4.160 4.160 4.160 402 -0.05(-1.19%)
Apr 14, 2015 4.210 4.210 4.210 25 +0.07(+1.69%)
Apr 13, 2015 4.150 4.150 4.130 4.140 5,573 +0.06(+1.47%)
Apr 10, 2015 4.080 4.080 4.080 4.080 291 -0.09(-2.16%)
Apr 09, 2015 4.120 4.170 4.110 4.170 18,595 +0.08(+1.96%)
Apr 08, 2015 4.050 4.090 4.050 4.090 75,398 +0.12(+3.02%)
Apr 07, 2015 3.900 4.000 3.900 3.970 22,250 -0.02(-0.50%)
Apr 02, 2015 3.990 3.990 3.990 59 +0.03(+0.76%)
Mar 31, 2015 3.960 3.960 3.960 36 -0.03(-0.75%)
Mar 30, 2015 3.990 3.990 3.990 3.990 889 +0.15(+3.91%)
Mar 26, 2015 3.840 3.840 3.840 13 -0.06(-1.54%)
Mar 24, 2015 3.900 3.900 3.900 0 +0.14(+3.72%)
Mar 20, 2015 3.760 3.760 3.760 1 +0.02(+0.53%)
Mar 19, 2015 3.740 3.740 3.740 3.740 8,090 +0.07(+1.94%)
Mar 17, 2015 3.669 3.669 3.669 146 -0.04(-1.11%)
Mar 16, 2015 3.710 3.710 3.710 3.710 1,107 +0.03(+0.82%)
Mar 13, 2015 3.690 3.700 3.680 3.680 3,292 -0.01(-0.27%)
Mar 12, 2015 3.696 3.700 3.690 3.690 4,238 +0.01(+0.27%)
Mar 11, 2015 3.690 3.690 3.680 3.680 12,083 -0.10(-2.65%)
Mar 09, 2015 3.780 3.780 3.780 82 -0.02(-0.53%)
Mar 06, 2015 3.800 3.800 3.800 3.800 346 -0.08(-2.06%)
Mar 04, 2015 3.880 3.880 3.880 82 -0.15(-3.72%)
Mar 02, 2015 4.030 4.030 4.030 100 -0.08(-1.95%)
Feb 17, 2015 4.110 4.110 4.110 25 -0.01(-0.24%)
Feb 13, 2015 4.120 4.120 4.120 0 -0.03(-0.72%)
Feb 12, 2015 4.150 4.150 4.150 4.150 965 +0.03(+0.73%)
Feb 03, 2015 4.120 4.120 4.120 0 -0.02(-0.48%)
Feb 02, 2015 4.120 4.140 4.120 4.140 2,000 +0.07(+1.72%)
Jan 30, 2015 4.070 4.070 4.070 4.070 541 -0.02(-0.49%)
Jan 29, 2015 4.095 4.100 4.080 4.090 10,949 +0.03(+0.74%)
Jan 27, 2015 4.060 4.060 4.060 0 +0.01(+0.25%)
Jan 26, 2015 4.000 4.050 4.000 4.050 3,878 +0.03(+0.75%)
Jan 23, 2015 4.022 4.022 4.020 4.020 1,168 +0.06(+1.52%)
Jan 22, 2015 4.020 4.020 3.960 3.960 399 -0.03(-0.75%)
Jan 21, 2015 3.990 3.990 3.990 3.990 2,716 +0.01(+0.25%)
Jan 20, 2015 3.980 3.980 3.980 3.980 2,989 -0.01(-0.25%)
Jan 16, 2015 3.990 3.990 3.990 0 +0.00(+0.00%)
Jan 15, 2015 3.940 3.990 3.940 3.990 507 +0.06(+1.53%)
Jan 13, 2015 3.930 3.930 3.930 18 -0.01(-0.28%)
Jan 12, 2015 3.941 3.941 3.941 3.941 258 +0.00(+0.03%)
Jan 08, 2015 3.940 3.940 3.940 0 +0.02(+0.51%)
Jan 07, 2015 3.920 3.920 3.920 3.920 638 +0.05(+1.29%)
Jan 06, 2015 3.940 3.940 3.870 3.870 865 -0.11(-2.76%)
Jan 02, 2015 3.980 3.980 3.980 152 +0.03(+0.76%)
Dec 31, 2014 3.950 3.950 3.950 0 +0.04(+1.02%)
Dec 30, 2014 3.890 3.910 3.890 3.910 26,409 -0.07(-1.80%)
Dec 29, 2014 3.980 3.982 3.980 3.982 13,829 +0.03(+0.80%)
Dec 26, 2014 3.970 3.990 3.940 3.950 16,895 +0.10(+2.59%)
Dec 24, 2014 3.850 3.850 3.850 0 -0.04(-1.03%)
Dec 23, 2014 3.890 3.890 3.890 3.890 778 +0.04(+1.04%)
Dec 22, 2014 3.941 3.941 3.840 3.850 2,971 +0.04(+1.05%)
Dec 19, 2014 3.830 3.830 3.810 3.810 661 +0.05(+1.33%)
Dec 18, 2014 3.763 3.763 3.760 3.760 935 -0.04(-1.05%)
Dec 16, 2014 3.800 3.800 3.800 1 +0.00(+0.00%)
Dec 12, 2014 3.800 3.800 3.800 96 -0.11(-2.81%)
Dec 10, 2014 3.910 3.910 3.910 12 +0.07(+1.82%)
Dec 09, 2014 3.840 3.840 3.840 88 -0.12(-3.03%)
Dec 08, 2014 3.960 3.960 3.960 3.960 500 -0.06(-1.49%)
Dec 04, 2014 4.020 4.020 4.020 20 +0.03(+0.75%)
Dec 02, 2014 3.990 3.990 3.990 0 -0.20(-4.68%)
Nov 26, 2014 4.186 4.186 4.186 0 +0.10(+2.35%)
Nov 24, 2014 4.090 4.090 4.090 4 -0.06(-1.45%)
Nov 21, 2014 4.150 4.150 4.150 4.150 10,000 +0.05(+1.22%)
Nov 20, 2014 4.100 4.100 4.100 4.100 1,600 -0.04(-0.97%)
Nov 14, 2014 4.140 4.140 4.140 1 +0.07(+1.72%)
Nov 12, 2014 4.070 4.070 4.070 0 +0.02(+0.49%)
Nov 11, 2014 4.050 4.050 4.050 4.050 2,338 -0.05(-1.22%)
Nov 06, 2014 4.100 4.100 4.100 56 +0.01(+0.24%)
Nov 04, 2014 4.090 4.090 4.090 11 -0.06(-1.45%)
Oct 31, 2014 4.150 4.150 4.150 15 +0.10(+2.47%)
Oct 30, 2014 4.058 4.058 4.050 4.050 3,586 -0.01(-0.24%)
Oct 29, 2014 4.060 4.060 4.060 4.060 14,918 -0.01(-0.25%)
Oct 28, 2014 4.070 4.070 4.070 4.070 1,621 +0.13(+3.30%)
Oct 27, 2014 3.999 3.999 3.940 3.940 2,700 -0.06(-1.50%)
Oct 24, 2014 3.995 4.000 3.990 4.000 7,539 +0.01(+0.25%)
Oct 23, 2014 4.010 4.010 3.990 3.990 13,971 +0.05(+1.27%)
Oct 21, 2014 3.940 3.940 3.940 0 -0.06(-1.50%)
Oct 17, 2014 3.930 4.090 3.930 4.000 1,980 +0.11(+2.83%)
Oct 16, 2014 3.870 3.890 3.870 3.890 3,636 -0.06(-1.52%)
Oct 15, 2014 4.090 4.090 3.950 3.950 2,579 +0.03(+0.77%)
Oct 14, 2014 3.920 3.920 3.920 3.920 110 -0.13(-3.21%)
Oct 13, 2014 4.050 3.970 4.050 7,190 +0.08(+2.02%)
Oct 08, 2014 3.970 3.970 3.970 0 -0.06(-1.59%)
Oct 06, 2014 4.034 4.034 4.034 0 +0.07(+1.87%)
Oct 02, 2014 3.960 3.960 3.960 50 -0.02(-0.48%)
Oct 01, 2014 3.979 3.979 3.979 3.979 317 +0.00(+0.05%)
Sep 30, 2014 3.960 3.977 3.960 3.977 5,507 +0.05(+1.21%)
Sep 29, 2014 3.929 3.929 3.929 3.929 2,447 -0.21(-5.08%)
Sep 26, 2014 4.140 4.140 4.140 4.140 182 +0.02(+0.49%)
Sep 24, 2014 4.120 4.120 4.120 0 +0.01(+0.24%)
Sep 23, 2014 4.125 4.125 4.110 4.110 4,912 +0.02(+0.49%)
Sep 22, 2014 4.090 4.090 4.090 4.090 351 -0.01(-0.24%)
Sep 19, 2014 4.100 4.100 4.100 4.100 330 -0.06(-1.44%)
Sep 17, 2014 4.160 4.160 4.160 0 +0.02(+0.48%)
Sep 16, 2014 4.140 4.140 4.140 4.140 3,848 -0.01(-0.24%)
Sep 15, 2014 4.158 4.158 4.150 4.150 687 -0.07(-1.66%)
Sep 12, 2014 4.207 4.220 4.207 4.220 389 -0.02(-0.47%)
Sep 11, 2014 4.207 4.240 4.207 4.240 3,163 -0.02(-0.47%)
Sep 10, 2014 4.190 4.260 4.190 4.260 1,361 +0.04(+0.95%)
Sep 09, 2014 4.220 4.220 4.220 4.220 4,418 -0.02(-0.52%)
Sep 08, 2014 4.242 4.242 4.242 4.242 23,725 -0.08(-1.81%)
Sep 05, 2014 4.320 4.320 4.320 4.320 4,800 +0.07(+1.65%)
Sep 04, 2014 4.250 4.270 4.260 4.250 2,167 -0.01(-0.23%)
Sep 03, 2014 4.260 4.260 4.260 4.260 3,103 +0.07(+1.67%)
Sep 02, 2014 4.190 4.190 4.190 4.190 5,500 -0.06(-1.41%)
Aug 28, 2014 4.250 4.250 4.250 0 -0.10(-2.30%)
Aug 20, 2014 4.350 4.350 4.350 0 +0.08(+1.97%)
Aug 18, 2014 4.266 4.266 4.266 94 -0.08(-1.93%)
Aug 15, 2014 4.260 4.350 4.260 4.350 420 +0.12(+2.84%)
Aug 14, 2014 4.270 4.270 4.230 4.230 1,600 -0.06(-1.40%)
Aug 13, 2014 4.310 4.310 4.290 4.290 5,708 +0.04(+0.94%)
Aug 11, 2014 4.250 4.250 4.250 0 +0.03(+0.78%)
Aug 06, 2014 4.217 4.217 4.217 0 -0.05(-1.07%)
Aug 05, 2014 4.263 4.263 4.263 4.263 500 +0.05(+1.25%)
Aug 04, 2014 4.210 4.210 4.210 4.210 102 +0.04(+0.96%)
Aug 01, 2014 4.150 4.170 4.150 4.170 2,142 -0.12(-2.80%)
Jul 31, 2014 4.200 4.290 4.200 4.290 6,462 +0.04(+0.94%)
Jul 29, 2014 4.250 4.250 4.250 9,037 +0.00(+0.00%)
Jul 28, 2014 4.240 4.251 4.240 4.250 40,231 +0.07(+1.67%)
Jul 24, 2014 4.180 4.180 4.180 2 +0.08(+1.95%)
Jul 21, 2014 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 18, 2014 4.100 4.100 4.100 4.100 12,000 +0.00(+0.00%)
Jul 17, 2014 4.100 4.100 4.100 4.100 171 +0.00(+0.00%)
Jul 16, 2014 4.100 4.100 4.100 4.100 1,100 +0.00(+0.00%)
Jul 15, 2014 4.100 4.100 4.100 4.100 1,244 -0.08(-1.91%)
Jul 14, 2014 4.144 4.180 4.144 4.180 926 +0.11(+2.59%)
Jul 11, 2014 4.074 4.074 4.074 4.074 1,603 -0.08(-1.82%)
Jul 09, 2014 4.150 4.150 4.150 36 +0.02(+0.48%)
Jul 02, 2014 4.130 4.130 4.130 4 +0.02(+0.49%)
Jul 01, 2014 4.160 4.160 4.110 4.110 7,099 -0.01(-0.24%)
Jun 30, 2014 4.060 4.120 4.060 4.120 22,534 +0.03(+0.73%)
Jun 27, 2014 4.090 4.091 4.090 4.090 12,896 +0.02(+0.47%)
Jun 26, 2014 4.080 4.080 4.070 4.071 25,599 -0.04(-0.95%)
Jun 25, 2014 4.070 4.110 4.070 4.110 13,448 +0.06(+1.48%)
Jun 24, 2014 4.117 4.117 4.050 4.050 6,875 -0.06(-1.57%)
Jun 19, 2014 4.114 4.114 4.114 0 -0.01(-0.13%)
Jun 18, 2014 4.080 4.120 4.080 4.120 2,418 -0.02(-0.48%)
Jun 17, 2014 4.160 4.160 4.140 4.140 1,870 -0.01(-0.24%)
Jun 16, 2014 4.120 4.150 4.120 4.150 2,647 +0.09(+2.22%)
Jun 11, 2014 4.060 4.060 4.060 86 -0.04(-0.98%)
Jun 10, 2014 4.100 4.100 4.100 4.100 2,255 +0.06(+1.41%)
Jun 05, 2014 4.043 4.043 4.043 4.043 38 -0.06(-1.39%)
Jun 04, 2014 4.100 4.100 4.100 4.100 489 +0.09(+2.24%)
Jun 03, 2014 4.050 4.050 4.010 4.010 3,123 -0.05(-1.23%)
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.