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 )

1.140 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 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, 2019 3.010 3.010 3.010 3.010 600 -0.10(-3.22%)
May 30, 2019 3.010 3.110 3.010 3.110 1,001 +0.05(+1.63%)
May 29, 2019 3.040 3.060 3.000 3.060 13,505 -0.04(-1.29%)
May 28, 2019 3.000 3.100 3.000 3.100 3,544 +0.03(+0.98%)
May 24, 2019 3.070 3.070 3.070 3.070 500 +0.07(+2.33%)
May 22, 2019 3.000 3.000 3.000 0 -0.08(-2.60%)
May 21, 2019 3.150 3.150 3.080 3.080 1,099 -0.07(-2.22%)
May 17, 2019 3.150 3.150 3.150 0 +0.06(+1.94%)
May 16, 2019 3.120 3.210 3.090 3.090 927 +0.09(+3.00%)
May 15, 2019 3.000 3.000 3.000 3.000 773 +0.00(+0.00%)
May 14, 2019 3.000 3.000 3.000 3.000 780 +0.01(+0.33%)
May 13, 2019 3.030 3.050 2.990 2.990 1,422 -0.05(-1.64%)
May 10, 2019 3.120 3.120 3.040 3.040 400 +0.10(+3.40%)
May 09, 2019 2.940 2.940 2.940 2.940 1,021 -0.16(-5.16%)
May 08, 2019 3.100 3.100 3.100 3.100 259 +0.04(+1.31%)
May 07, 2019 3.060 3.060 3.060 1 +0.00(+0.00%)
May 06, 2019 3.060 3.060 3.060 3.060 458 -0.19(-5.85%)
May 03, 2019 3.205 3.250 3.205 3.250 400 +0.02(+0.62%)
May 02, 2019 3.230 3.230 3.230 144 +0.00(+0.00%)
May 01, 2019 3.230 3.230 3.230 3.230 9,005 +0.04(+1.25%)
Apr 30, 2019 3.130 3.190 3.130 3.190 1,023 +0.02(+0.79%)
Apr 29, 2019 3.165 3.165 3.165 3.165 271 -0.01(-0.31%)
Apr 26, 2019 3.243 3.243 3.175 3.175 6,700 -0.07(-2.10%)
Apr 25, 2019 3.243 3.243 3.243 3.243 2,449 +0.10(+3.28%)
Apr 24, 2019 3.140 3.140 3.140 3.140 398 -0.14(-4.27%)
Apr 23, 2019 3.280 3.280 3.280 3.280 683 -0.02(-0.61%)
Apr 22, 2019 3.300 3.300 3.300 3.300 610 +0.13(+4.10%)
Apr 18, 2019 3.170 3.170 3.170 3.170 600 -0.13(-3.94%)
Apr 17, 2019 3.300 3.300 3.300 3.300 283 -0.01(-0.30%)
Apr 16, 2019 3.205 3.310 3.170 3.310 1,438 +0.01(+0.30%)
Apr 15, 2019 3.300 3.300 3.300 3.300 898 +0.05(+1.54%)
Apr 12, 2019 3.250 3.250 3.250 3.250 2,100 +0.11(+3.50%)
Apr 11, 2019 3.110 3.161 3.110 3.140 2,475 -0.16(-4.85%)
Apr 10, 2019 3.300 3.330 3.300 3.300 101,561 +0.15(+4.76%)
Apr 08, 2019 3.150 3.150 3.150 0 -0.08(-2.36%)
Apr 05, 2019 3.226 3.226 3.226 3.226 2,200 +0.02(+0.61%)
Apr 04, 2019 3.207 3.207 3.207 3.207 377 -0.09(-2.83%)
Apr 03, 2019 3.250 3.300 3.250 3.300 935 +0.11(+3.45%)
Apr 02, 2019 3.250 3.250 3.190 3.190 1,558 +0.03(+0.95%)
Apr 01, 2019 3.160 3.160 3.160 90 +0.00(+0.00%)
Mar 29, 2019 3.160 3.160 3.160 30 +0.00(+0.00%)
Mar 28, 2019 3.169 3.169 3.160 3.160 5,536 -0.06(-1.86%)
Mar 27, 2019 3.170 3.220 3.170 3.220 742 +0.04(+1.26%)
Mar 26, 2019 3.203 3.203 3.180 3.180 587 +0.06(+1.92%)
Mar 25, 2019 3.205 3.205 3.120 3.120 3,920 -0.03(-0.95%)
Mar 22, 2019 3.150 3.150 3.150 69 +0.00(+0.00%)
Mar 21, 2019 3.235 3.320 3.150 3.150 597 -0.17(-5.12%)
Mar 20, 2019 3.203 3.320 3.190 3.320 1,641 -0.02(-0.60%)
Mar 19, 2019 3.340 3.340 3.340 148 +0.00(+0.00%)
Mar 18, 2019 3.340 3.340 3.340 29 +0.00(+0.00%)
Mar 15, 2019 3.280 3.340 3.280 3.340 600 +0.15(+4.70%)
Mar 14, 2019 3.190 3.190 3.190 3.190 303 -0.12(-3.63%)
Mar 13, 2019 3.310 3.310 3.310 3.310 1,530 -0.16(-4.61%)
Mar 12, 2019 3.470 3.470 3.470 82 +0.00(+0.00%)
Mar 11, 2019 3.470 3.470 3.470 63 +0.00(+0.00%)
Mar 08, 2019 3.470 3.470 3.470 3.470 900 +0.07(+2.06%)
Mar 07, 2019 3.400 3.400 3.400 3.400 627 -0.04(-1.02%)
Mar 06, 2019 3.435 3.435 3.435 7 +0.00(+0.00%)
Mar 05, 2019 3.435 3.435 3.435 3.435 2,428 +0.02(+0.59%)
Mar 04, 2019 3.470 3.470 3.415 3.415 1,399 +0.06(+1.94%)
Mar 01, 2019 3.350 3.350 3.350 3.350 500 -0.05(-1.47%)
Feb 28, 2019 3.475 3.475 3.400 3.400 2,317 -0.15(-4.23%)
Feb 27, 2019 3.585 3.585 3.550 3.550 2,270 -0.32(-8.27%)
Feb 26, 2019 3.870 3.870 3.870 3.870 249 +0.23(+6.32%)
Feb 25, 2019 3.640 3.640 3.640 3.640 275 -0.04(-1.09%)
Feb 20, 2019 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 19, 2019 3.580 3.680 3.580 3.680 464 +0.21(+6.05%)
Feb 14, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 13, 2019 3.470 3.470 3.470 3.470 145 -0.04(-1.14%)
Feb 12, 2019 3.440 3.510 3.440 3.510 9,657 +0.11(+3.24%)
Feb 11, 2019 3.400 3.400 3.400 3.400 272 +0.12(+3.66%)
Feb 08, 2019 3.280 3.280 3.280 3.280 200 -0.04(-1.20%)
Feb 07, 2019 3.320 3.320 3.320 1 +0.00(+0.00%)
Feb 06, 2019 3.320 3.320 3.320 57 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 0 -0.03(-0.90%)
Feb 01, 2019 3.350 3.350 3.350 3.350 11,900 +0.07(+2.13%)
Jan 31, 2019 3.280 3.280 3.280 65 +0.00(+0.00%)
Jan 30, 2019 3.280 3.280 3.280 9 +0.00(+0.00%)
Jan 29, 2019 3.410 3.410 3.280 3.280 880 +0.03(+0.92%)
Jan 28, 2019 3.250 3.250 3.250 3.250 414 -0.06(-1.66%)
Jan 24, 2019 3.305 3.305 3.305 0 -0.05(-1.64%)
Jan 22, 2019 3.360 3.360 3.360 0 +0.15(+4.67%)
Jan 18, 2019 3.210 3.210 3.210 3.210 1,100 -0.09(-2.73%)
Jan 17, 2019 3.195 3.300 3.195 3.300 960 -0.01(-0.30%)
Jan 16, 2019 3.310 3.310 3.310 3.310 333 -0.01(-0.30%)
Jan 15, 2019 3.320 3.320 3.320 3.320 413 +0.06(+1.84%)
Jan 14, 2019 3.260 3.260 3.260 159 +0.00(+0.00%)
Jan 11, 2019 3.152 3.260 3.140 3.260 2,500 +0.13(+4.15%)
Jan 10, 2019 3.130 3.130 3.130 3.130 931 -0.01(-0.32%)
Jan 09, 2019 3.175 3.175 3.110 3.140 617 -0.13(-3.98%)
Jan 08, 2019 3.270 3.270 3.270 3.270 1,685 +0.04(+1.24%)
Jan 07, 2019 3.230 3.230 3.230 1 +0.00(+0.00%)
Jan 04, 2019 3.230 3.230 3.160 3.230 1,700 +0.07(+2.22%)
Jan 03, 2019 3.160 3.160 3.160 3.160 918 -0.01(-0.47%)
Dec 31, 2018 3.175 3.175 3.175 0 -0.01(-0.16%)
Dec 28, 2018 3.145 3.220 3.070 3.180 9,200 +0.04(+1.27%)
Dec 27, 2018 2.950 3.140 2.950 3.140 3,104 +0.06(+1.95%)
Dec 26, 2018 3.180 3.180 3.080 3.080 1,147 -0.01(-0.40%)
Dec 24, 2018 3.092 3.092 3.092 3.092 1,000 -0.00(-0.08%)
Dec 21, 2018 3.200 3.200 3.095 3.095 1,700 -0.11(-3.58%)
Dec 20, 2018 3.150 3.210 3.150 3.210 1,821 +0.11(+3.55%)
Dec 19, 2018 3.100 3.100 3.100 3.100 200 -0.12(-3.73%)
Dec 18, 2018 3.220 3.220 3.220 3.220 250 +0.05(+1.58%)
Dec 17, 2018 3.215 3.215 3.110 3.170 2,823 +0.04(+1.28%)
Dec 14, 2018 3.140 3.167 3.130 3.130 600 -0.06(-1.79%)
Dec 13, 2018 3.187 3.187 3.187 3.187 113 -0.06(-1.93%)
Dec 12, 2018 3.177 3.250 3.177 3.250 516 +0.10(+3.17%)
Dec 11, 2018 3.110 3.150 3.110 3.150 2,058 +0.05(+1.61%)
Dec 10, 2018 3.180 3.180 3.100 3.100 2,437 -0.03(-0.96%)
Dec 07, 2018 3.160 3.162 3.130 3.130 6,800 +0.01(+0.32%)
Dec 06, 2018 3.120 3.120 3.120 3.120 178 -0.25(-7.28%)
Dec 04, 2018 3.350 3.450 3.350 3.365 900 +0.04(+1.05%)
Dec 03, 2018 3.330 3.330 3.330 3.330 207 +0.03(+0.91%)
Nov 30, 2018 3.300 3.300 3.300 3.300 300 -0.15(-4.35%)
Nov 29, 2018 3.450 3.450 3.450 98 +0.00(+0.00%)
Nov 28, 2018 3.450 3.450 3.370 3.450 1,007 +0.09(+2.68%)
Nov 27, 2018 3.360 3.360 3.360 15 +0.00(+0.00%)
Nov 26, 2018 3.360 3.360 3.360 3.360 542 +0.07(+2.13%)
Nov 23, 2018 3.290 3.290 3.290 3.290 700 -0.10(-2.95%)
Nov 21, 2018 3.390 3.390 3.390 0 +0.19(+5.94%)
Nov 20, 2018 3.200 3.200 3.200 3.200 5,147 -0.20(-5.88%)
Nov 19, 2018 3.200 3.400 3.200 3.400 17,995 +0.09(+2.72%)
Nov 16, 2018 3.310 3.310 3.310 3.310 1,300 -0.08(-2.36%)
Nov 15, 2018 3.390 3.390 3.390 3.390 198 +0.18(+5.61%)
Nov 14, 2018 3.210 3.210 3.210 8 +0.00(+0.00%)
Nov 13, 2018 3.210 3.219 3.210 3.210 1,188 -0.09(-2.73%)
Nov 12, 2018 3.230 3.300 3.230 3.300 474 +0.06(+1.85%)
Nov 09, 2018 3.240 3.240 3.240 3.240 1,400 -0.15(-4.42%)
Nov 08, 2018 3.450 3.450 3.380 3.390 2,697 -0.05(-1.45%)
Nov 07, 2018 3.440 3.440 3.440 2 +0.00(+0.00%)
Nov 06, 2018 3.440 3.440 3.440 3.440 346 +0.20(+6.17%)
Nov 05, 2018 3.345 3.345 3.240 3.240 2,039 +0.00(+0.00%)
Nov 02, 2018 3.240 3.240 3.240 3.240 7,500 +0.08(+2.53%)
Nov 01, 2018 3.220 3.220 3.160 3.160 8,110 +0.03(+0.96%)
Oct 31, 2018 3.130 3.130 3.130 3.130 108 -0.05(-1.57%)
Oct 30, 2018 3.180 3.180 3.180 3.180 164 -0.01(-0.31%)
Oct 29, 2018 3.140 3.190 3.140 3.190 10,933 +0.04(+1.11%)
Oct 26, 2018 3.155 3.155 3.155 3.155 300 +0.01(+0.48%)
Oct 25, 2018 3.280 3.280 3.140 3.140 639 -0.02(-0.63%)
Oct 24, 2018 3.230 3.230 3.160 3.160 670 +0.04(+1.28%)
Oct 23, 2018 3.160 3.160 3.120 3.120 413 -0.18(-5.45%)
Oct 22, 2018 3.300 3.300 3.300 3.300 113 +0.10(+3.12%)
Oct 19, 2018 3.210 3.210 3.200 3.200 900 -0.13(-3.90%)
Oct 18, 2018 3.330 3.330 3.330 28 +0.00(+0.00%)
Oct 17, 2018 3.330 3.330 3.330 3.330 613 +0.07(+2.15%)
Oct 16, 2018 3.274 3.274 3.260 3.260 1,900 -0.01(-0.31%)
Oct 15, 2018 3.270 3.270 3.270 3.270 1,441 -0.03(-0.91%)
Oct 12, 2018 3.370 3.370 3.300 3.300 600 -0.15(-4.42%)
Oct 11, 2018 3.405 3.453 3.405 3.453 3,765 -0.12(-3.29%)
Oct 10, 2018 3.570 3.570 3.570 68 +0.00(+0.00%)
Oct 09, 2018 3.570 3.570 3.570 3.570 1,697 +0.01(+0.28%)
Oct 08, 2018 3.558 3.560 3.516 3.560 3,183 +0.01(+0.28%)
Oct 05, 2018 3.580 3.610 3.550 3.550 1,400 -0.11(-3.01%)
Oct 03, 2018 3.660 3.660 3.660 0 +0.05(+1.39%)
Oct 01, 2018 3.610 3.610 3.610 0 -0.06(-1.63%)
Sep 28, 2018 3.670 3.670 3.670 99 +0.00(+0.00%)
Sep 27, 2018 3.840 3.840 3.670 3.670 2,463 -0.04(-1.08%)
Sep 26, 2018 3.680 3.710 3.680 3.710 14,854 -0.06(-1.59%)
Sep 25, 2018 3.705 3.770 3.705 3.770 1,200 -0.03(-0.79%)
Sep 24, 2018 3.800 3.800 3.800 159 +0.00(+0.00%)
Sep 21, 2018 3.800 3.800 3.800 3.800 5,000 -0.05(-1.30%)
Sep 20, 2018 3.690 3.850 3.690 3.850 15,782 +0.20(+5.41%)
Sep 19, 2018 3.652 3.652 3.652 3.652 365 +0.06(+1.60%)
Sep 18, 2018 3.595 3.595 3.595 3.595 408 +0.02(+0.42%)
Sep 17, 2018 3.570 3.580 3.570 3.580 3,921 -0.12(-3.24%)
Sep 14, 2018 3.700 3.700 3.700 49 +0.00(+0.00%)
Sep 13, 2018 3.700 3.700 3.700 3.700 2,042 +0.14(+3.93%)
Sep 12, 2018 3.560 3.560 3.560 3.560 101 -0.09(-2.57%)
Sep 11, 2018 3.654 3.654 3.654 3.654 782 +0.10(+2.93%)
Sep 10, 2018 3.550 3.568 3.550 3.550 927 -0.15(-4.05%)
Sep 07, 2018 3.700 3.700 3.700 3.700 200 +0.13(+3.64%)
Sep 06, 2018 3.560 3.570 3.560 3.570 585 +0.10(+2.88%)
Sep 05, 2018 3.470 3.470 3.470 3.470 132 -0.10(-2.80%)
Sep 04, 2018 3.570 3.570 3.570 91 +0.00(+0.00%)
Aug 31, 2018 3.570 3.570 3.570 0 +0.00(+0.00%)
Aug 30, 2018 3.570 3.570 3.570 9 +0.00(+0.00%)
Aug 29, 2018 3.570 3.570 3.570 1 +0.00(+0.00%)
Aug 27, 2018 3.570 3.570 3.570 0 +0.00(+0.00%)
Aug 24, 2018 3.570 3.570 3.570 74 +0.00(+0.00%)
Aug 23, 2018 3.510 3.570 3.510 3.570 2,329 +0.03(+0.85%)
Aug 22, 2018 3.540 3.540 3.540 3.540 176 -0.08(-2.21%)
Aug 21, 2018 3.620 3.620 3.620 3.620 547 +0.06(+1.69%)
Aug 20, 2018 3.610 3.645 3.560 3.560 15,467 +0.01(+0.28%)
Aug 17, 2018 3.550 3.550 3.550 55 +0.00(+0.00%)
Aug 16, 2018 3.550 3.550 3.550 10 +0.00(+0.00%)
Aug 15, 2018 3.550 3.550 3.550 3.550 168 -0.10(-2.74%)
Aug 14, 2018 3.650 3.650 3.650 3.650 15,006 +0.04(+1.11%)
Aug 13, 2018 3.610 3.610 3.610 3.610 5,871 -0.06(-1.63%)
Aug 10, 2018 3.750 3.750 3.670 3.670 4,200 -0.24(-6.20%)
Aug 08, 2018 3.913 3.913 3.913 0 +0.03(+0.84%)
Aug 07, 2018 3.880 3.880 3.880 5 +0.00(+0.00%)
Aug 06, 2018 3.880 3.880 3.880 2 +0.00(+0.00%)
Aug 03, 2018 3.880 3.880 3.880 83 +0.00(+0.00%)
Aug 02, 2018 3.840 3.880 3.840 3.880 1,246 -0.08(-2.02%)
Aug 01, 2018 3.920 3.960 3.880 3.960 7,615 +0.00(+0.00%)
Jul 31, 2018 15 +0.00(+0.00%)
Jul 27, 2018 4.040 4.040 4.040 0 +0.18(+4.60%)
Jul 26, 2018 3.980 3.980 3.862 3.862 538 -0.02(-0.45%)
Jul 25, 2018 3.880 3.880 3.880 3.880 752 -0.02(-0.51%)
Jul 24, 2018 3.900 3.900 3.900 3.900 8,822 +0.10(+2.63%)
Jul 23, 2018 3.750 3.800 3.750 3.800 739 +0.00(+0.00%)
Jul 20, 2018 3.800 3.800 3.800 3.800 197 -0.10(-2.56%)
Jul 18, 2018 3.900 3.900 3.900 50 -0.05(-1.27%)
Jul 17, 2018 3.950 3.950 3.950 3.950 298 -0.01(-0.25%)
Jul 12, 2018 3.960 3.960 3.960 0 -0.11(-2.70%)
Jul 10, 2018 4.070 4.070 4.070 70 -0.03(-0.73%)
Jul 09, 2018 4.020 4.100 4.020 4.100 3,838 +0.08(+1.99%)
Jul 06, 2018 4.020 4.020 4.020 4.020 247 +0.13(+3.34%)
Jun 29, 2018 3.890 3.890 3.890 39 -0.16(-3.95%)
Jun 27, 2018 4.050 4.050 4.050 1,022 -0.04(-0.98%)
Jun 26, 2018 4.090 4.090 4.090 4.090 472 +0.09(+2.25%)
Jun 25, 2018 4.050 4.050 3.930 4.000 1,427 +0.05(+1.27%)
Jun 21, 2018 3.950 3.950 3.950 46 -0.03(-0.75%)
Jun 20, 2018 3.980 3.980 3.980 3.980 5,078 -0.17(-4.10%)
Jun 18, 2018 4.150 4.150 4.150 0 +0.11(+2.60%)
Jun 14, 2018 4.045 4.045 4.045 0 -0.17(-4.15%)
Jun 08, 2018 4.220 4.220 4.220 0 -0.01(-0.24%)
Jun 05, 2018 4.230 4.230 4.230 1 +0.23(+5.75%)
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.