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 )

1.255 +0.025 (+2.03%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 20, 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, 2018 4.000 4.000 4.000 0 +0.02(+0.50%)
May 29, 2018 4.010 4.010 3.980 3.980 7,502 -0.28(-6.57%)
May 25, 2018 4.260 4.260 4.260 0 +0.13(+3.27%)
May 23, 2018 4.125 4.125 4.125 20 -0.03(-0.60%)
May 22, 2018 4.150 4.150 4.150 4.150 2,706 -0.02(-0.48%)
May 16, 2018 4.170 4.170 4.170 0 -0.19(-4.25%)
May 14, 2018 4.355 4.355 4.355 0 +0.14(+3.20%)
May 10, 2018 4.220 4.220 4.220 0 +0.01(+0.24%)
May 08, 2018 4.210 4.210 4.210 0 +0.08(+2.00%)
May 07, 2018 4.270 4.270 4.128 4.128 571 -0.35(-7.87%)
May 02, 2018 4.480 4.480 4.480 0 +0.08(+1.82%)
May 01, 2018 4.400 4.400 4.400 4.400 896 +0.15(+3.53%)
Apr 26, 2018 4.250 4.250 4.250 14 -0.05(-1.16%)
Apr 24, 2018 4.300 4.300 4.300 0 +0.10(+2.38%)
Apr 20, 2018 4.200 4.200 4.200 1 +0.05(+1.20%)
Apr 17, 2018 4.150 4.150 4.150 0 +0.07(+1.72%)
Apr 16, 2018 4.198 4.198 4.080 4.080 4,591 +0.04(+0.99%)
Apr 13, 2018 4.040 4.040 4.040 4.040 2,842 -0.02(-0.49%)
Apr 12, 2018 4.000 4.060 4.000 4.060 13,310 +0.00(+0.00%)
Apr 11, 2018 4.115 4.115 4.020 4.060 3,220 +0.05(+1.25%)
Apr 09, 2018 4.010 4.010 4.010 0 -0.03(-0.77%)
Apr 06, 2018 4.041 4.041 4.041 4.041 100 +0.12(+3.09%)
Apr 02, 2018 3.920 3.920 3.920 83 -0.08(-2.00%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 27, 2018 4.000 4.000 4.000 14 -0.07(-1.72%)
Mar 23, 2018 4.070 4.070 4.070 2 -0.06(-1.45%)
Mar 19, 2018 4.130 4.130 4.130 23 -0.17(-3.95%)
Mar 16, 2018 4.300 4.300 4.300 4.300 156 +0.00(+0.12%)
Mar 12, 2018 4.295 4.295 4.295 0 -0.11(-2.39%)
Mar 02, 2018 4.400 4.400 4.400 0 +0.12(+2.80%)
Feb 28, 2018 4.280 4.280 4.280 94 -0.17(-3.82%)
Feb 27, 2018 4.450 4.450 4.450 4.450 2,066 +0.00(+0.00%)
Feb 26, 2018 4.500 4.500 4.445 4.450 22,486 +0.09(+2.06%)
Feb 21, 2018 4.360 4.360 4.360 9 +0.20(+4.81%)
Feb 20, 2018 4.160 4.160 4.160 4.160 249 -0.04(-0.95%)
Feb 15, 2018 4.200 4.200 4.200 0 +0.28(+7.06%)
Feb 13, 2018 3.923 3.923 3.923 0 -0.18(-4.32%)
Feb 12, 2018 4.053 4.100 4.053 4.100 698 +0.10(+2.50%)
Feb 09, 2018 3.987 4.000 3.950 4.000 7,076 +0.09(+2.30%)
Feb 07, 2018 3.910 3.910 3.910 54 -0.39(-9.07%)
Jan 30, 2018 4.300 4.300 4.300 97 +0.02(+0.47%)
Jan 29, 2018 4.320 4.320 4.280 4.280 402 -0.02(-0.47%)
Jan 25, 2018 4.300 4.300 4.300 0 +0.02(+0.47%)
Jan 23, 2018 4.280 4.280 4.280 0 -0.04(-0.93%)
Jan 22, 2018 4.320 4.320 4.320 4.320 400 -0.02(-0.46%)
Jan 19, 2018 4.310 4.340 4.310 4.340 1,057 -0.02(-0.46%)
Jan 12, 2018 4.360 4.360 4.360 8,609 +0.11(+2.47%)
Jan 11, 2018 4.255 4.255 4.255 4.255 7,853 -0.05(-1.28%)
Jan 10, 2018 4.330 4.330 4.310 4.310 1,100 -0.07(-1.60%)
Jan 09, 2018 4.380 4.385 4.380 4.380 4,552 +0.04(+0.92%)
Jan 05, 2018 4.340 4.340 4.340 1 +0.02(+0.46%)
Jan 04, 2018 4.233 4.330 4.233 4.320 5,173 +0.10(+2.37%)
Dec 28, 2017 4.220 4.220 4.220 10 -0.11(-2.54%)
Dec 26, 2017 4.330 4.330 4.330 0 +0.13(+3.10%)
Dec 22, 2017 4.300 4.300 4.200 4.200 504 -0.02(-0.47%)
Dec 18, 2017 4.220 4.220 4.220 0 +0.07(+1.69%)
Dec 14, 2017 4.150 4.150 4.150 0 +0.07(+1.72%)
Dec 11, 2017 4.080 4.080 4.080 0 -0.18(-4.23%)
Dec 07, 2017 4.260 4.260 4.260 0 +0.07(+1.67%)
Dec 05, 2017 4.190 4.190 4.190 0 -0.03(-0.71%)
Dec 01, 2017 4.220 4.220 4.220 15 -0.30(-6.64%)
Nov 30, 2017 4.520 4.520 4.520 4.520 194 +0.22(+5.12%)
Nov 29, 2017 4.260 4.300 4.260 4.300 1,641 -0.08(-1.83%)
Nov 24, 2017 4.380 4.380 4.380 0 +0.29(+7.09%)
Nov 17, 2017 4.090 4.090 4.090 0 -0.21(-4.88%)
Nov 06, 2017 4.300 4.300 4.300 0 +0.05(+1.18%)
Nov 03, 2017 4.290 4.290 4.250 4.250 5,525 -0.06(-1.39%)
Nov 01, 2017 4.310 4.310 4.310 0 -0.15(-3.36%)
Oct 20, 2017 4.460 4.460 4.460 0 +0.10(+2.29%)
Oct 18, 2017 4.360 4.360 4.360 0 -0.01(-0.23%)
Oct 10, 2017 4.370 4.370 4.370 0 -0.00(-0.00%)
Oct 06, 2017 4.370 4.370 4.370 1 +0.01(+0.23%)
Oct 05, 2017 4.350 4.370 4.350 4.360 4,636 +0.13(+3.07%)
Oct 02, 2017 4.230 4.230 4.230 0 -0.02(-0.47%)
Sep 29, 2017 4.250 4.250 4.250 4.250 1,188 -0.13(-2.97%)
Sep 28, 2017 4.348 4.380 4.348 4.380 425 +0.08(+1.86%)
Sep 21, 2017 4.300 4.300 4.300 1 -0.25(-5.60%)
Sep 12, 2017 4.555 4.555 4.555 0 +0.19(+4.47%)
Sep 11, 2017 4.360 4.360 4.360 4.360 415 -0.09(-2.02%)
Sep 08, 2017 4.450 4.450 4.450 4.450 400 -0.14(-3.05%)
Sep 06, 2017 4.590 4.590 4.590 1 -0.02(-0.43%)
Sep 05, 2017 4.610 4.610 4.610 4.610 163 +0.11(+2.44%)
Aug 30, 2017 4.500 4.500 4.500 0 +0.12(+2.74%)
Aug 29, 2017 4.380 4.380 4.380 4.380 100 -0.05(-1.13%)
Aug 28, 2017 4.430 4.435 4.430 4.430 16,118 +0.09(+2.07%)
Aug 25, 2017 4.400 4.400 4.340 4.340 2,646 +0.13(+2.99%)
Aug 21, 2017 4.214 4.214 4.214 0 +0.04(+0.86%)
Aug 18, 2017 4.178 4.178 4.178 4.178 854 -0.09(-2.15%)
Aug 11, 2017 4.270 4.270 4.270 0 +0.03(+0.71%)
Aug 04, 2017 4.240 4.240 4.240 1 -0.06(-1.40%)
Jul 31, 2017 4.300 4.300 4.300 0 +0.09(+2.14%)
Jul 21, 2017 4.210 4.210 4.210 0 -0.01(-0.24%)
Jul 18, 2017 4.220 4.220 4.220 0 -0.02(-0.47%)
Jul 17, 2017 4.240 4.240 4.240 4.240 10,100 -0.09(-2.08%)
Jul 14, 2017 4.350 4.350 4.330 4.330 16,000 +0.17(+4.09%)
Jul 11, 2017 4.160 4.160 4.160 0 +0.08(+1.96%)
Jul 10, 2017 4.098 4.098 4.080 4.080 384 -0.07(-1.69%)
Jul 06, 2017 4.150 4.150 4.150 1 -0.13(-2.99%)
Jul 03, 2017 4.278 4.278 4.278 4.278 0 +0.00(+0.00%)
Jun 29, 2017 4.278 4.278 4.278 50 +0.03(+0.66%)
Jun 26, 2017 4.250 4.250 4.250 0 -0.00(-0.12%)
Jun 22, 2017 4.255 4.255 4.255 0 +0.02(+0.59%)
Jun 19, 2017 4.230 4.230 4.230 0 +0.04(+0.95%)
Jun 16, 2017 4.190 4.218 4.190 4.190 7,059 -0.03(-0.71%)
Jun 09, 2017 4.220 4.220 4.220 0 +0.02(+0.48%)
Jun 08, 2017 4.150 4.200 4.150 4.200 11,004 +0.06(+1.45%)
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.