Skip to main content

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

Historical Prices

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.