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 )

1.340 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, May 28, 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 31, 2017 4.120 4.120 4.120 4.120 2,273 -0.01(-0.24%)
May 26, 2017 4.130 4.130 4.130 0 +0.09(+2.28%)
May 25, 2017 4.038 4.038 4.038 4.038 333 +0.01(+0.20%)
May 24, 2017 4.030 4.070 4.030 4.030 6,848 -0.04(-0.93%)
May 23, 2017 4.093 4.093 4.060 4.068 3,842 +0.01(+0.20%)
May 18, 2017 4.060 4.060 4.060 0 -0.05(-1.22%)
May 17, 2017 4.110 4.110 4.110 4.110 101 -0.03(-0.72%)
May 16, 2017 4.140 4.140 4.140 4.140 9,893 -0.01(-0.24%)
May 15, 2017 4.162 4.170 4.150 4.150 5,387 +0.04(+0.97%)
May 10, 2017 4.110 4.110 4.110 0 +0.06(+1.48%)
May 03, 2017 4.050 4.050 4.050 0 -0.02(-0.49%)
Apr 25, 2017 4.070 4.070 4.070 0 +0.20(+5.17%)
Apr 18, 2017 3.870 3.870 3.870 0 -0.11(-2.89%)
Apr 17, 2017 3.985 3.985 3.985 3.985 732 -0.02(-0.62%)
Apr 06, 2017 4.010 4.010 4.010 0 -0.08(-1.96%)
Mar 30, 2017 4.090 4.090 4.090 5 +0.07(+1.74%)
Mar 27, 2017 4.020 4.020 4.020 1 -0.07(-1.71%)
Mar 20, 2017 4.090 4.090 4.090 0 +0.05(+1.24%)
Mar 17, 2017 4.105 4.105 4.040 4.040 1,600 -0.10(-2.42%)
Mar 16, 2017 4.140 4.140 4.140 4.140 525 +0.12(+2.92%)
Mar 15, 2017 4.022 4.022 4.022 4.022 150 +0.01(+0.31%)
Mar 14, 2017 4.040 4.040 4.010 4.010 574 -0.04(-0.99%)
Mar 07, 2017 4.050 4.050 4.050 0 +0.01(+0.25%)
Mar 06, 2017 4.040 4.040 4.040 4.040 120 -0.05(-1.22%)
Mar 03, 2017 4.090 4.090 4.090 4.090 1,584 -0.12(-2.73%)
Mar 01, 2017 4.205 4.205 4.205 0 -0.03(-0.59%)
Feb 23, 2017 4.230 4.230 4.230 0 +0.09(+2.17%)
Feb 22, 2017 4.141 4.180 4.140 4.140 1,525 -0.01(-0.24%)
Feb 21, 2017 4.150 4.150 4.150 4.150 730 -0.05(-1.19%)
Feb 17, 2017 4.200 4.200 4.200 0 -0.17(-3.89%)
Feb 16, 2017 4.340 4.370 4.340 4.370 5,100 -0.01(-0.23%)
Feb 15, 2017 4.380 4.387 4.380 4.380 11,100 +0.08(+1.86%)
Feb 13, 2017 4.300 4.300 4.300 0 +0.07(+1.65%)
Feb 10, 2017 4.247 4.247 4.230 4.230 396 +0.03(+0.71%)
Feb 08, 2017 4.200 4.200 4.200 0 +0.06(+1.45%)
Feb 07, 2017 4.180 4.180 4.140 4.140 4,100 -0.03(-0.60%)
Feb 06, 2017 4.165 4.165 4.165 4.165 732 -0.09(-2.12%)
Feb 02, 2017 4.255 4.255 4.255 0 +0.04(+1.07%)
Jan 27, 2017 4.210 4.210 4.210 0 +0.11(+2.68%)
Jan 26, 2017 4.100 4.100 4.100 4.100 1,757 +0.05(+1.23%)
Jan 25, 2017 4.050 4.050 4.050 4.050 968 +0.02(+0.50%)
Jan 19, 2017 4.030 4.030 4.030 2 +0.03(+0.75%)
Jan 17, 2017 4.000 4.000 4.000 0 +0.01(+0.25%)
Jan 12, 2017 3.990 3.990 3.990 0 -0.05(-1.24%)
Jan 11, 2017 4.040 4.040 4.040 4.040 2,640 +0.08(+2.02%)
Jan 06, 2017 3.960 3.960 3.960 26 +0.05(+1.28%)
Jan 05, 2017 3.910 3.910 3.910 3.910 191 -0.10(-2.49%)
Jan 04, 2017 4.010 4.030 4.010 4.010 911 +0.14(+3.62%)
Jan 03, 2017 3.848 3.870 3.848 3.870 1,140 +0.07(+1.84%)
Dec 30, 2016 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 29, 2016 3.860 3.860 3.800 3.800 2,143 -0.04(-1.04%)
Dec 23, 2016 3.840 3.840 3.840 57 -0.01(-0.26%)
Dec 21, 2016 3.850 3.850 3.850 0 +0.05(+1.32%)
Dec 20, 2016 3.800 3.824 3.800 3.800 16,000 -0.13(-3.31%)
Dec 15, 2016 3.930 3.930 3.930 2 -0.07(-1.75%)
Dec 13, 2016 4.000 4.000 4.000 0 -0.20(-4.76%)
Dec 12, 2016 4.200 4.200 4.080 4.200 17,501 -0.08(-1.87%)
Dec 08, 2016 4.280 4.280 4.280 0 +0.13(+3.13%)
Dec 07, 2016 4.150 4.150 4.150 4.150 4,150 +0.13(+3.23%)
Dec 02, 2016 4.020 4.020 4.020 0 -0.18(-4.29%)
Nov 29, 2016 4.200 4.200 4.200 0 +0.05(+1.20%)
Nov 25, 2016 4.150 4.150 4.150 0 +0.08(+1.97%)
Nov 22, 2016 4.070 4.070 4.070 0 +0.10(+2.52%)
Nov 18, 2016 3.970 3.970 3.970 0 -0.03(-0.75%)
Nov 15, 2016 4.000 4.000 4.000 0 +0.07(+1.78%)
Nov 14, 2016 3.930 3.930 3.930 3.930 134 +0.13(+3.42%)
Nov 09, 2016 3.800 3.800 3.800 0 -0.05(-1.17%)
Nov 08, 2016 3.845 3.845 3.845 3.845 332 -0.13(-3.39%)
Nov 02, 2016 3.980 3.980 3.980 0 -0.08(-1.97%)
Oct 31, 2016 4.060 4.060 4.060 75 +0.00(+0.00%)
Oct 21, 2016 4.060 4.060 4.060 25 -0.02(-0.49%)
Oct 19, 2016 4.080 4.080 4.080 0 -0.05(-1.21%)
Oct 11, 2016 4.130 4.130 4.130 0 -0.10(-2.36%)
Oct 10, 2016 4.230 4.230 4.230 4.230 1,605 +0.10(+2.42%)
Oct 04, 2016 4.130 4.130 4.130 0 +0.03(+0.73%)
Oct 03, 2016 4.090 4.100 4.090 4.100 14,152 -0.04(-0.97%)
Sep 30, 2016 4.120 4.140 4.014 4.140 6,655 +0.03(+0.73%)
Sep 29, 2016 4.110 4.110 4.110 4.110 10 +0.00(+0.00%)
Sep 28, 2016 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Sep 27, 2016 4.100 4.110 4.100 4.110 3,239 +0.00(+0.00%)
Sep 26, 2016 4.110 4.110 4.110 4.110 952 -0.05(-1.20%)
Sep 20, 2016 4.160 4.160 4.160 0 -0.04(-1.07%)
Sep 19, 2016 4.192 4.205 4.192 4.205 689 +0.09(+2.31%)
Sep 14, 2016 4.110 4.110 4.110 0 -0.01(-0.24%)
Sep 13, 2016 4.120 4.120 4.120 4.120 1,668 -0.14(-3.29%)
Sep 09, 2016 4.260 4.260 4.260 1 +0.08(+1.91%)
Sep 08, 2016 4.207 4.207 4.180 4.180 2,000 -0.03(-0.67%)
Sep 06, 2016 4.208 4.208 4.208 30 +0.15(+3.77%)
Sep 01, 2016 4.055 4.055 4.055 0 +0.05(+1.37%)
Aug 31, 2016 4.000 4.000 4.000 4.000 5,422 -0.03(-0.74%)
Aug 30, 2016 4.040 4.040 4.030 4.030 3,000 +0.00(+0.00%)
Aug 29, 2016 4.000 4.030 4.000 4.030 24,671 +0.00(+0.00%)
Aug 26, 2016 4.030 4.035 4.020 4.030 7,354 +0.00(+0.00%)
Aug 25, 2016 4.030 4.030 4.030 4.030 117 +0.00(+0.00%)
Aug 24, 2016 4.000 4.030 4.000 4.030 1,233 +0.01(+0.20%)
Aug 23, 2016 4.022 4.022 4.022 4.022 1,000 -0.34(-7.75%)
Aug 18, 2016 4.360 4.360 4.360 20 +0.16(+3.81%)
Aug 17, 2016 4.200 4.200 4.200 4.200 311 -0.14(-3.23%)
Aug 12, 2016 4.340 4.340 4.340 0 +0.02(+0.47%)
Aug 11, 2016 4.320 4.320 4.320 4.320 175 +0.18(+4.35%)
Aug 05, 2016 4.140 4.140 4.140 1 +0.17(+4.28%)
Aug 04, 2016 3.970 3.970 3.970 3.970 1,800 -0.04(-1.00%)
Aug 02, 2016 4.010 4.010 4.010 12 -0.11(-2.67%)
Jul 27, 2016 4.120 4.120 4.120 35 +0.09(+2.23%)
Jul 26, 2016 4.030 4.030 4.030 4.030 130 +0.04(+0.88%)
Jul 20, 2016 3.995 3.995 3.995 0 -0.08(-1.84%)
Jul 18, 2016 4.070 4.070 4.070 134 +0.04(+0.99%)
Jul 15, 2016 4.030 4.030 4.030 4.030 218 +0.11(+2.81%)
Jul 14, 2016 3.910 4.040 3.910 3.920 1,797 -0.04(-1.01%)
Jul 13, 2016 3.935 3.970 3.935 3.960 666 +0.04(+1.02%)
Jul 12, 2016 3.880 3.920 3.880 3.920 3,695 +0.09(+2.35%)
Jul 05, 2016 3.870 3.870 3.830 3.830 1,556 -0.05(-1.29%)
Jun 30, 2016 3.880 3.880 3.880 0 +0.19(+5.15%)
Jun 29, 2016 3.700 3.780 3.690 3.690 11,651 +0.16(+4.53%)
Jun 27, 2016 3.530 3.530 3.530 0 -0.07(-1.94%)
Jun 24, 2016 3.643 3.643 3.600 3.600 6,113 -0.16(-4.26%)
Jun 23, 2016 3.760 3.760 3.760 3.760 2,962 +0.07(+1.90%)
Jun 20, 2016 3.690 3.690 3.690 0 +0.17(+4.83%)
Jun 17, 2016 3.630 3.630 3.520 3.520 1,594 +0.02(+0.57%)
Jun 16, 2016 3.482 3.500 3.482 3.500 1,322 -0.08(-2.32%)
Jun 15, 2016 3.583 3.583 3.583 3.583 1,188 -0.16(-4.20%)
Jun 10, 2016 3.740 3.740 3.740 29 -0.02(-0.58%)
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.