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 26, 2016 3.640 3.640 3.640 0 +0.16(+4.60%)
May 19, 2016 3.480 3.480 3.480 0 +0.06(+1.75%)
May 13, 2016 3.420 3.420 3.420 0 -0.18(-5.00%)
May 12, 2016 3.600 3.600 3.600 3.600 581 +0.00(+0.00%)
May 11, 2016 3.600 3.600 3.600 3.600 422 +0.02(+0.56%)
May 10, 2016 3.580 3.580 3.580 3.580 116 -0.04(-1.10%)
May 04, 2016 3.620 3.620 3.620 102 +0.03(+0.84%)
Apr 29, 2016 3.590 3.590 3.590 12 -0.13(-3.49%)
Apr 27, 2016 3.720 3.720 3.720 0 -0.07(-1.74%)
Apr 26, 2016 3.660 3.786 3.660 3.786 4,222 +0.14(+3.73%)
Apr 22, 2016 3.650 3.650 3.650 0 -0.04(-1.22%)
Apr 21, 2016 3.695 3.695 3.695 3.695 2,000 -0.01(-0.14%)
Apr 20, 2016 3.700 3.700 3.700 3.700 300 -0.03(-0.94%)
Apr 15, 2016 3.735 3.735 3.735 8 -0.06(-1.71%)
Apr 14, 2016 3.820 3.840 3.690 3.800 43,678 +0.32(+9.20%)
Apr 12, 2016 3.480 3.480 3.480 76 -0.10(-2.79%)
Apr 11, 2016 3.440 3.590 3.440 3.580 1,378 -0.07(-1.92%)
Apr 05, 2016 3.650 3.650 3.650 0 -0.02(-0.41%)
Apr 04, 2016 3.630 3.665 3.630 3.665 1,128 +0.04(+0.96%)
Apr 01, 2016 3.630 3.630 3.630 3.630 1,000 -0.15(-3.97%)
Mar 31, 2016 3.780 3.780 3.780 3.780 1,145 +0.25(+7.08%)
Mar 29, 2016 3.530 3.530 3.530 28 -0.03(-0.84%)
Mar 28, 2016 3.560 3.560 3.560 3.560 3,972 +0.00(+0.00%)
Mar 24, 2016 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 22, 2016 3.560 3.560 3.560 6 -0.22(-5.82%)
Mar 21, 2016 3.717 3.780 3.599 3.780 2,950 +0.05(+1.34%)
Mar 18, 2016 3.680 3.730 3.680 3.730 1,208 +0.11(+3.04%)
Mar 17, 2016 3.620 3.620 3.620 3.620 431 +0.12(+3.43%)
Mar 16, 2016 3.500 3.500 3.500 3.500 515 +0.04(+1.16%)
Mar 04, 2016 3.460 3.460 3.460 0 +0.24(+7.45%)
Mar 01, 2016 3.220 3.220 3.220 0 +0.11(+3.54%)
Feb 29, 2016 3.100 3.110 3.100 3.110 270 -0.01(-0.32%)
Feb 24, 2016 3.120 3.120 3.120 14 -0.01(-0.32%)
Feb 23, 2016 3.130 3.130 3.130 3.130 1,489 -0.21(-6.29%)
Feb 22, 2016 3.190 3.340 3.190 3.340 9,766 +0.39(+13.36%)
Feb 19, 2016 2.946 2.946 2.946 2.946 263 +0.09(+3.02%)
Feb 18, 2016 2.860 2.860 2.860 2.860 1,772 -0.03(-1.04%)
Feb 17, 2016 2.890 2.890 2.890 2.890 823 +0.10(+3.58%)
Feb 16, 2016 2.830 2.830 2.790 2.790 973 -0.14(-4.78%)
Feb 12, 2016 2.930 2.930 2.930 0 +0.04(+1.38%)
Feb 11, 2016 2.890 2.890 2.890 2.890 338 +0.14(+5.09%)
Feb 09, 2016 2.750 2.750 2.750 3 -0.11(-3.85%)
Feb 08, 2016 2.760 2.860 2.760 2.860 8,230 -0.05(-1.72%)
Feb 05, 2016 2.910 2.910 2.910 2.910 5,000 +0.22(+8.18%)
Feb 04, 2016 2.690 2.690 2.690 2.690 179 +0.08(+3.07%)
Feb 03, 2016 2.680 2.680 2.590 2.610 6,103 -0.12(-4.40%)
Feb 02, 2016 2.790 2.790 2.730 2.730 1,358 -0.02(-0.73%)
Feb 01, 2016 2.750 2.750 2.700 2.750 1,209 -0.10(-3.51%)
Jan 29, 2016 2.880 2.895 2.850 2.850 4,300 +0.05(+1.79%)
Jan 28, 2016 2.800 2.800 2.800 2.800 543 +0.03(+1.08%)
Jan 27, 2016 2.810 2.820 2.770 2.770 18,220 +0.02(+0.73%)
Jan 26, 2016 2.750 2.750 2.750 2.750 124 -0.19(-6.46%)
Jan 22, 2016 2.940 2.940 2.940 0 +0.15(+5.38%)
Jan 21, 2016 2.750 2.790 2.720 2.790 4,523 +0.04(+1.45%)
Jan 20, 2016 2.750 2.760 2.750 2.750 3,597 -0.27(-8.94%)
Jan 15, 2016 3.020 3.020 3.020 0 -0.10(-3.21%)
Jan 14, 2016 3.120 3.120 3.120 3.120 936 +0.02(+0.65%)
Jan 13, 2016 3.240 3.240 3.100 3.100 2,358 -0.02(-0.64%)
Jan 12, 2016 3.120 3.120 3.120 3.120 3,016 -0.04(-1.20%)
Jan 11, 2016 3.158 3.158 3.158 3.158 367 -0.13(-4.01%)
Jan 08, 2016 3.220 3.290 3.220 3.290 1,255 +0.07(+2.17%)
Jan 07, 2016 3.260 3.261 3.220 3.220 6,078 -0.15(-4.59%)
Jan 06, 2016 3.430 3.430 3.375 3.375 1,942 -0.06(-1.60%)
Jan 04, 2016 3.430 3.430 3.430 0 -0.20(-5.51%)
Dec 31, 2015 3.630 3.630 3.630 0 +0.11(+3.12%)
Dec 30, 2015 3.520 3.520 3.520 3.520 2,269 -0.02(-0.56%)
Dec 29, 2015 3.580 3.580 3.540 3.540 10,780 +0.08(+2.31%)
Dec 28, 2015 3.550 3.550 3.460 3.460 3,553 -0.10(-2.81%)
Dec 24, 2015 3.560 3.560 3.560 0 +0.08(+2.30%)
Dec 23, 2015 3.470 3.482 3.470 3.480 2,480 +0.03(+0.87%)
Dec 22, 2015 3.420 3.480 3.420 3.450 55,351 +0.03(+0.88%)
Dec 21, 2015 3.433 3.460 3.420 3.420 34,055 +0.00(+0.00%)
Dec 18, 2015 3.430 3.430 3.420 3.420 554 -0.01(-0.29%)
Dec 17, 2015 3.450 3.450 3.430 3.430 11,588 +0.09(+2.69%)
Dec 16, 2015 3.340 3.340 3.340 3.340 933 -0.01(-0.15%)
Dec 15, 2015 3.345 3.345 3.345 3.345 1,444 +0.03(+0.75%)
Dec 14, 2015 3.370 3.370 3.320 3.320 19,474 -0.00(-0.03%)
Dec 11, 2015 3.320 3.321 3.320 3.321 753 -0.06(-1.75%)
Dec 10, 2015 3.430 3.430 3.380 3.380 1,091 -0.14(-3.98%)
Dec 07, 2015 3.520 3.520 3.520 0 +0.03(+0.86%)
Dec 03, 2015 3.490 3.490 3.490 81 -0.04(-1.13%)
Nov 30, 2015 3.530 3.530 3.530 0 -0.08(-2.22%)
Nov 24, 2015 3.610 3.610 3.610 0 -0.02(-0.55%)
Nov 23, 2015 3.630 1,120 -0.01(-0.17%)
Nov 20, 2015 3.730 3.730 3.636 3.636 3,813 +0.02(+0.45%)
Nov 18, 2015 3.620 3.620 3.620 0 +0.01(+0.28%)
Nov 17, 2015 3.630 3.630 3.600 3.610 2,315 +0.13(+3.74%)
Nov 13, 2015 3.480 3.480 3.480 84 -0.34(-8.90%)
Nov 04, 2015 3.820 3.820 3.820 0 +0.13(+3.64%)
Oct 28, 2015 3.686 3.686 3.686 0 -0.03(-0.91%)
Oct 26, 2015 3.720 3.720 3.720 0 -0.08(-2.11%)
Oct 22, 2015 3.800 3.800 3.800 12 +0.14(+3.83%)
Oct 21, 2015 3.660 3.660 3.660 3.660 663 -0.03(-0.81%)
Oct 16, 2015 3.690 3.690 3.690 0 -0.08(-2.12%)
Oct 15, 2015 3.770 3.770 3.745 3.770 2,193 +0.12(+3.29%)
Oct 09, 2015 3.650 3.650 3.650 15 +0.11(+3.11%)
Oct 08, 2015 3.480 3.540 3.480 3.540 1,473 +0.13(+3.81%)
Oct 05, 2015 3.410 3.410 3.410 0 -0.02(-0.58%)
Oct 02, 2015 3.430 3.430 3.430 3.430 389 +0.06(+1.78%)
Oct 01, 2015 3.390 3.390 3.370 3.370 205 -0.01(-0.30%)
Sep 30, 2015 3.370 3.380 3.370 3.380 1,150 +0.19(+5.96%)
Sep 29, 2015 3.190 3.190 3.190 3.190 653 -0.08(-2.60%)
Sep 25, 2015 3.275 3.275 3.275 0 -0.00(-0.15%)
Sep 24, 2015 3.360 3.360 3.280 3.280 1,104 -0.14(-3.98%)
Sep 22, 2015 3.416 3.416 3.416 23 -0.05(-1.33%)
Sep 21, 2015 3.462 3.462 3.462 3.462 238 +0.10(+3.04%)
Sep 17, 2015 3.360 3.360 3.360 6 -0.13(-3.72%)
Sep 16, 2015 3.420 3.490 3.420 3.490 8,230 +0.13(+3.87%)
Sep 15, 2015 3.360 3.360 3.360 3.360 2,543 -0.04(-1.18%)
Sep 11, 2015 3.400 3.400 3.400 36 +0.06(+1.80%)
Sep 10, 2015 3.340 3.340 3.340 3.340 8,226 +0.01(+0.30%)
Sep 08, 2015 3.330 3.330 3.330 0 +0.15(+4.72%)
Sep 04, 2015 3.180 3.180 3.180 0 -0.16(-4.79%)
Sep 03, 2015 3.340 3.340 3.340 3.340 198 +0.10(+3.09%)
Sep 02, 2015 3.240 3.240 3.240 3.240 1,465 -0.10(-2.99%)
Aug 31, 2015 3.340 3.340 3.340 1 -0.10(-2.91%)
Aug 27, 2015 3.440 3.440 3.440 77 +0.09(+2.69%)
Aug 26, 2015 3.350 3.350 3.350 3.350 327 +0.03(+0.90%)
Aug 25, 2015 3.400 3.410 3.320 3.320 7,427 +0.02(+0.61%)
Aug 24, 2015 3.300 3.300 3.300 3.300 127,273 -0.04(-1.20%)
Aug 21, 2015 3.318 3.340 3.310 3.340 7,775 -0.17(-4.84%)
Aug 19, 2015 3.510 3.510 3.510 0 -0.16(-4.36%)
Aug 17, 2015 3.670 3.670 3.670 0 -0.11(-2.91%)
Aug 14, 2015 3.780 3.780 3.780 3.780 3,075 +0.03(+0.80%)
Aug 13, 2015 3.750 3.750 3.750 3.750 2,500 -0.04(-1.06%)
Aug 12, 2015 3.790 3.790 3.790 3.790 100 -0.06(-1.56%)
Aug 11, 2015 3.900 3.900 3.850 3.850 1,067 +0.03(+0.88%)
Aug 10, 2015 3.817 3.817 3.817 3.817 221 -0.02(-0.47%)
Aug 06, 2015 3.834 3.834 3.834 30 -0.10(-2.63%)
Aug 04, 2015 3.938 3.938 3.938 0 -0.02(-0.52%)
Jul 31, 2015 3.958 3.958 3.958 1 -0.03(-0.79%)
Jul 30, 2015 3.990 3.990 3.990 3.990 700 +0.00(+0.00%)
Jul 28, 2015 3.990 3.990 3.990 0 -0.03(-0.75%)
Jul 27, 2015 4.020 4.020 4.020 4.020 120 -0.13(-3.13%)
Jul 24, 2015 4.117 4.150 4.117 4.150 890 -0.03(-0.72%)
Jul 20, 2015 4.180 4.180 4.180 0 -0.02(-0.48%)
Jul 16, 2015 4.200 4.200 4.200 98 +0.11(+2.69%)
Jul 15, 2015 4.260 4.260 4.090 4.090 1,796 +0.11(+2.76%)
Jul 09, 2015 3.980 3.980 3.980 0 +0.00(+0.00%)
Jul 08, 2015 3.900 3.980 3.900 3.980 362 -0.34(-7.87%)
Jul 02, 2015 4.320 4.320 4.320 110 +0.04(+0.93%)
Jul 01, 2015 4.280 4.280 4.280 4.280 1,523 +0.00(+0.00%)
Jun 30, 2015 4.300 4.339 4.280 4.280 4,411 +0.00(+0.00%)
Jun 29, 2015 4.350 4.350 4.280 4.280 1,300 -0.19(-4.29%)
Jun 26, 2015 4.472 4.472 4.472 4.472 482 -0.04(-0.95%)
Jun 25, 2015 4.480 4.515 4.480 4.515 430 -0.06(-1.20%)
Jun 23, 2015 4.570 4.570 4.570 9 +0.14(+3.16%)
Jun 18, 2015 4.430 4.430 4.430 1 +0.01(+0.23%)
Jun 16, 2015 4.420 4.420 4.420 18 -0.01(-0.23%)
Jun 12, 2015 4.430 4.430 4.430 0 +0.03(+0.68%)
Jun 10, 2015 4.400 4.400 4.400 0 -0.09(-2.00%)
Jun 05, 2015 4.490 4.490 4.490 2 +0.06(+1.35%)
Jun 03, 2015 4.430 4.430 4.430 1 -0.10(-2.21%)
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.