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 )

1.151 -0.101 (-8.05%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 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 08, 2023 1.300 1.305 1.300 1.305 658 +0.03(+2.59%)
May 05, 2023 1.272 1.272 1.272 1.272 212 +0.00(+0.16%)
May 04, 2023 1.270 1.270 1.270 1.270 180 -0.02(-1.55%)
Apr 28, 2023 1.290 0 +0.02(+1.57%)
Apr 26, 2023 1.270 87 +0.01(+0.79%)
Apr 25, 2023 1.260 1.260 1.260 1.260 115 +0.01(+0.68%)
Apr 21, 2023 1.252 17 +0.03(+2.25%)
Apr 18, 2023 1.224 3 -0.01(-0.49%)
Apr 14, 2023 1.230 58 +0.01(+0.74%)
Apr 13, 2023 1.221 1.221 1.221 1.221 1,587 +0.02(+1.33%)
Apr 10, 2023 1.205 59 +0.00(+0.00%)
Apr 06, 2023 1.205 1.205 1.205 1.205 474 +0.02(+1.99%)
Apr 05, 2023 1.181 1.181 1.181 1.181 10,004 -0.04(-3.35%)
Mar 31, 2023 1.222 50 -0.02(-1.26%)
Mar 30, 2023 1.238 1.238 1.238 1.238 114 +0.03(+2.32%)
Mar 24, 2023 1.210 85 -0.04(-3.20%)
Mar 13, 2023 1.250 1 -0.04(-3.10%)
Mar 10, 2023 1.280 1.310 1.280 1.290 13,138 -0.02(-1.75%)
Mar 09, 2023 1.313 1.340 1.313 1.313 355 -0.05(-3.46%)
Mar 07, 2023 1.360 0 +0.01(+0.74%)
Mar 06, 2023 1.350 1.350 1.350 1.350 292 -0.04(-2.88%)
Mar 03, 2023 1.390 1.390 1.390 1.390 542 +0.04(+2.96%)
Mar 02, 2023 1.350 1.350 1.350 1.350 244 -0.01(-0.74%)
Feb 28, 2023 1.360 4 -0.02(-1.45%)
Feb 27, 2023 1.389 1.389 1.380 1.380 1,417 +0.01(+0.73%)
Feb 24, 2023 1.379 1.379 1.370 1.370 443 +0.00(+0.00%)
Feb 23, 2023 1.364 1.370 1.364 1.370 353 +0.02(+1.48%)
Feb 22, 2023 1.350 1.350 1.350 1.350 321 -0.01(-0.74%)
Feb 21, 2023 1.350 1.360 1.350 1.360 1,325 +0.06(+4.63%)
Feb 17, 2023 1.300 1.300 1.300 1.300 433 +0.06(+4.83%)
Feb 16, 2023 1.240 1.240 1.240 1.240 620 -0.04(-3.13%)
Feb 14, 2023 1.280 59,217 +0.05(+4.06%)
Feb 13, 2023 1.240 1.240 1.230 1.230 11,075 -0.01(-0.80%)
Feb 09, 2023 1.240 6 +0.00(+0.00%)
Feb 08, 2023 1.260 1.260 1.240 1.240 3,967 +0.00(+0.00%)
Feb 06, 2023 1.240 57 +0.01(+0.81%)
Feb 03, 2023 1.230 1.230 1.230 1.230 2,306 -0.03(-2.38%)
Feb 02, 2023 1.250 1.260 1.250 1.260 10,647 +0.01(+0.78%)
Feb 01, 2023 1.250 1.250 1.250 1.250 626 +0.03(+2.40%)
Jan 31, 2023 1.221 1.221 1.221 1.221 10,098 -0.05(-3.86%)
Jan 30, 2023 1.240 1.270 1.240 1.270 11,321 -0.00(-0.24%)
Jan 27, 2023 1.273 1.273 1.273 1.273 2,018 +0.00(+0.24%)
Jan 26, 2023 1.263 1.270 1.263 1.270 5,166 +0.02(+1.32%)
Jan 25, 2023 1.270 1.270 1.230 1.254 1,909 -0.01(-0.52%)
Jan 23, 2023 1.260 15 +0.00(+0.02%)
Jan 20, 2023 1.260 1.260 1.260 1.260 322 +0.04(+3.08%)
Jan 19, 2023 1.210 1.230 1.210 1.222 2,455 +0.00(+0.17%)
Jan 17, 2023 1.220 227 -0.02(-1.61%)
Jan 12, 2023 1.240 85 +0.00(+0.00%)
Jan 11, 2023 1.215 1.240 1.215 1.240 3,175 -0.02(-1.59%)
Jan 10, 2023 1.260 1.260 1.250 1.260 60,391 +0.04(+3.28%)
Jan 09, 2023 1.210 1.235 1.210 1.220 5,389 -0.01(-0.81%)
Jan 06, 2023 1.230 1.260 1.230 1.230 4,150 +0.02(+1.65%)
Jan 05, 2023 1.280 1.280 1.200 1.210 7,026 -0.07(-5.47%)
Jan 04, 2023 1.210 1.310 1.210 1.280 79,933 +0.09(+7.56%)
Jan 03, 2023 1.170 1.190 1.170 1.190 1,360 +0.04(+3.48%)
Dec 30, 2022 1.150 1.150 1.150 1.150 1,230 +0.00(+0.00%)
Dec 28, 2022 1.150 251 +0.03(+2.68%)
Dec 22, 2022 1.120 42 +0.00(+0.00%)
Dec 21, 2022 1.120 1.120 1.120 1.120 1,055 -0.02(-1.75%)
Dec 20, 2022 1.150 1.150 1.140 1.140 1,878 +0.01(+0.88%)
Dec 19, 2022 1.130 1.130 1.130 1.130 464 -0.01(-0.88%)
Dec 16, 2022 1.140 1.140 1.140 1.140 1,035 -0.03(-2.56%)
Dec 14, 2022 1.170 42 +0.01(+0.86%)
Dec 13, 2022 1.160 1.160 1.160 1.160 653 +0.01(+1.22%)
Dec 09, 2022 1.146 89 -0.01(-1.20%)
Dec 08, 2022 1.110 1.160 1.110 1.160 213 +0.05(+4.50%)
Dec 07, 2022 1.110 1.110 1.110 1.110 321 -0.05(-4.23%)
Dec 06, 2022 1.159 1.159 1.159 1.159 321 +0.01(+0.78%)
Dec 05, 2022 1.150 1.150 1.140 1.150 462 +0.03(+2.68%)
Dec 02, 2022 1.120 1.120 1.120 1.120 119 +0.02(+1.63%)
Dec 01, 2022 1.090 1.102 1.090 1.102 1,225 +0.02(+2.04%)
Nov 30, 2022 1.070 1.081 1.070 1.080 519 +0.00(+0.00%)
Nov 29, 2022 1.080 1.103 1.080 1.080 4,803 +0.03(+2.37%)
Nov 28, 2022 1.055 1.055 1.055 1.055 451 -0.01(-0.47%)
Nov 25, 2022 1.060 1.060 1.060 1.060 519 +0.04(+3.92%)
Nov 23, 2022 1.040 1.040 1.020 1.020 969 +0.02(+2.00%)
Nov 22, 2022 1.045 1.045 1.000 1.000 5,509 -0.04(-4.03%)
Nov 17, 2022 1.042 41 -0.01(-0.76%)
Nov 16, 2022 1.050 1.050 1.050 1.050 3,046 -0.02(-2.33%)
Nov 15, 2022 1.075 1.075 1.075 1.075 3,036 +0.02(+1.90%)
Nov 14, 2022 1.050 1.060 1.050 1.055 5,308 +0.01(+1.44%)
Nov 11, 2022 1.030 1.040 1.030 1.040 1,520 +0.04(+4.00%)
Nov 10, 2022 1.000 1.000 0.9975 1.000 17,712 +0.00(+0.48%)
Nov 07, 2022 0.9952 54 +0.00(+0.22%)
Nov 04, 2022 0.9812 0.9938 0.9812 0.9930 13,214 +0.07(+7.18%)
Nov 03, 2022 0.9727 0.9727 0.9000 0.9265 230,454 +0.00(+0.44%)
Nov 02, 2022 0.9421 0.9439 0.9193 0.9224 9,060 -0.04(-3.92%)
Nov 01, 2022 0.9789 0.9789 0.9455 0.9600 45,099 +0.01(+1.53%)
Oct 31, 2022 0.9578 0.9609 0.9455 0.9455 640 -0.05(-5.45%)
Oct 27, 2022 1.000 63 -0.02(-1.96%)
Oct 26, 2022 1.020 1.020 1.020 1.020 234 +0.01(+1.00%)
Oct 25, 2022 1.007 1.010 1.000 1.010 568 -0.00(-0.01%)
Oct 24, 2022 0.9973 1.010 0.9973 1.010 1,334 -0.04(-3.81%)
Oct 21, 2022 1.050 1.050 1.033 1.050 309 +0.02(+1.94%)
Oct 20, 2022 1.050 1.050 1.030 1.030 1,998 -0.02(-1.90%)
Oct 19, 2022 1.050 1.050 1.050 1.050 173 -0.01(-0.94%)
Oct 18, 2022 1.070 1.075 1.040 1.060 1,501 -0.01(-0.93%)
Oct 17, 2022 1.070 1.070 1.070 1.070 208 +0.01(+0.94%)
Oct 14, 2022 1.060 1.060 1.060 1.060 498 -0.01(-0.93%)
Oct 13, 2022 1.046 1.070 1.046 1.070 3,226 +0.01(+0.94%)
Oct 12, 2022 1.060 1.060 1.053 1.060 10,378 -0.00(-0.47%)
Oct 11, 2022 1.050 1.065 1.050 1.065 308 -0.02(-1.84%)
Oct 10, 2022 1.030 1.130 1.030 1.085 647 -0.04(-3.98%)
Oct 07, 2022 1.130 1.130 1.130 1.130 142 +0.03(+2.73%)
Oct 05, 2022 1.100 158 +0.03(+2.80%)
Oct 03, 2022 1.070 258 +0.00(+0.00%)
Sep 30, 2022 1.160 1.160 1.040 1.070 3,452 -0.05(-4.46%)
Sep 28, 2022 1.120 141 -0.12(-9.68%)
Sep 27, 2022 1.240 1.240 1.240 1.240 210 +0.08(+6.90%)
Sep 26, 2022 1.210 1.210 1.160 1.160 645 +0.00(+0.00%)
Sep 23, 2022 1.160 1.160 1.160 1.160 507 -0.02(-1.69%)
Sep 22, 2022 1.140 1.180 1.140 1.180 820 +0.00(+0.00%)
Sep 21, 2022 1.180 1.180 1.180 1.180 2,419 -0.05(-4.07%)
Sep 20, 2022 1.170 1.230 1.170 1.230 3,022 -0.05(-4.28%)
Sep 19, 2022 1.350 1.350 1.230 1.285 23,418 +0.01(+1.18%)
Sep 16, 2022 1.310 1.320 1.190 1.270 103,670 +0.11(+9.48%)
Sep 02, 2022 1.160 0 -0.04(-3.33%)
Aug 25, 2022 1.200 157 +0.00(+0.00%)
Aug 24, 2022 1.210 1.220 1.200 1.200 1,114 -0.03(-2.28%)
Aug 23, 2022 1.210 1.228 1.210 1.228 1,259 -0.01(-0.97%)
Aug 22, 2022 1.240 1.240 1.240 1.240 438 -0.08(-6.42%)
Aug 17, 2022 1.325 17 +0.05(+4.33%)
Aug 16, 2022 1.270 1.270 1.270 1.270 1,203 -0.09(-6.62%)
Aug 15, 2022 1.360 1.360 1.360 1.360 386 +0.08(+6.25%)
Aug 10, 2022 1.280 49 +0.02(+1.59%)
Aug 05, 2022 1.260 145 +0.01(+0.80%)
Aug 02, 2022 1.250 24 -0.05(-3.85%)
Aug 01, 2022 1.320 1.320 1.300 1.300 1,385 +0.04(+3.17%)
Jul 29, 2022 1.260 1.260 1.260 1.260 233 +0.01(+0.72%)
Jul 28, 2022 1.258 1.270 1.250 1.251 4,075 -0.05(-3.77%)
Jul 26, 2022 1.300 0 -0.02(-1.52%)
Jul 25, 2022 1.320 1.320 1.320 1.320 265 +0.06(+4.76%)
Jul 21, 2022 1.260 0 +0.00(+0.00%)
Jul 20, 2022 1.280 1.280 1.260 1.260 785 -0.05(-3.82%)
Jul 19, 2022 1.290 1.310 1.290 1.310 725 +0.04(+3.15%)
Jul 18, 2022 1.304 1.310 1.270 1.270 3,500 -0.04(-3.05%)
Jul 15, 2022 1.310 1.310 1.310 1.310 151 +0.00(+0.00%)
Jul 14, 2022 1.350 1.350 1.310 1.310 840 -0.05(-3.68%)
Jul 13, 2022 1.370 1.370 1.360 1.360 750 -0.02(-1.45%)
Jul 12, 2022 1.390 1.390 1.380 1.380 3,700 -0.02(-1.08%)
Jun 29, 2022 1.395 1 +0.01(+0.36%)
Jun 27, 2022 1.390 2 -0.02(-1.42%)
Jun 15, 2022 1.410 0 +0.00(+0.00%)
Jun 14, 2022 1.410 1.410 1.410 1.410 600 +0.02(+1.81%)
Jun 13, 2022 1.445 1.445 1.370 1.385 4,701 -0.06(-4.48%)
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.