Skip to main content

Bank of East Asia Limited (OP: BKEAY )

1.280 +0.010 (+0.76%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 2.940 2.960 2.920 2.940 55,980 +0.00(+0.00%)
Jun 29, 2005 2.940 2.960 2.920 2.940 55,980 +0.02(+0.68%)
Jun 28, 2005 2.920 2.990 2.900 2.920 50,639 +0.00(+0.00%)
Jun 27, 2005 2.920 2.990 2.900 2.920 50,639 +0.02(+0.69%)
Jun 24, 2005 2.900 2.980 2.900 2.900 30,818 -0.04(-1.36%)
Jun 23, 2005 2.940 2.940 2.905 2.940 5,629,019 +0.00(+0.00%)
Jun 22, 2005 2.940 2.940 2.905 2.940 5,629,019 +0.00(+0.00%)
Jun 21, 2005 2.940 2.950 2.900 2.940 332,885 +0.00(+0.00%)
Jun 20, 2005 2.940 2.950 2.900 2.940 332,885 +0.04(+1.38%)
Jun 17, 2005 2.900 2.950 2.900 2.900 67,750 -0.06(-2.03%)
Jun 16, 2005 2.960 2.960 2.920 2.960 110,364 +0.00(+0.00%)
Jun 15, 2005 2.960 2.960 2.920 2.960 110,364 +0.01(+0.34%)
Jun 14, 2005 2.950 2.970 2.920 2.950 19,611 +0.05(+1.72%)
Jun 13, 2005 2.900 2.930 2.900 2.900 38,330 +0.00(+0.00%)
Jun 10, 2005 2.900 2.950 2.900 2.900 165,258 +0.00(+0.00%)
Jun 09, 2005 2.900 2.950 2.900 2.900 165,258 +0.00(+0.00%)
Jun 08, 2005 2.900 2.950 2.890 2.900 121,135 +0.00(+0.00%)
Jun 07, 2005 2.900 2.940 2.880 2.900 34,964 -0.04(-1.36%)
Jun 06, 2005 2.940 2.960 2.890 2.940 38,845 +0.00(+0.00%)
Jun 03, 2005 2.940 2.960 2.890 2.940 38,845 +0.04(+1.38%)
Jun 02, 2005 2.900 2.970 2.900 2.900 45,439 +0.00(+0.00%)
Jun 01, 2005 2.900 2.970 2.900 2.900 45,439 +0.00(+0.00%)
May 31, 2005 2.900 2.940 2.900 2.900 31,498 -0.02(-0.68%)
May 27, 2005 2.920 2.920 2.880 2.920 34,937 +0.00(+0.00%)
May 26, 2005 2.920 2.920 2.880 2.920 35,163 +0.00(+0.00%)
May 25, 2005 2.920 2.920 2.880 2.920 35,163 +0.02(+0.69%)
May 24, 2005 2.900 2.900 2.900 2.900 0 +0.02(+0.69%)
May 23, 2005 2.880 2.900 2.880 2.880 53,507 -0.06(-2.04%)
May 20, 2005 2.940 2.940 2.900 2.940 46,967 +0.00(+0.00%)
May 19, 2005 2.940 2.950 2.900 2.940 40,759 +0.04(+1.38%)
May 17, 2005 2.900 2.930 2.900 2.900 138,048 -0.03(-1.02%)
May 16, 2005 2.930 2.950 2.910 2.930 42,248 -0.01(-0.34%)
May 13, 2005 2.940 2.950 2.910 2.940 56,071 -0.04(-1.34%)
May 12, 2005 2.980 2.980 2.930 2.980 124,132 +0.00(+0.00%)
May 11, 2005 2.980 2.980 2.930 2.980 124,132 +0.03(+1.02%)
May 10, 2005 2.950 2.990 2.950 2.950 34,115 -0.07(-2.32%)
May 09, 2005 3.020 3.030 2.980 3.020 74,962 +0.00(+0.00%)
May 06, 2005 3.020 3.030 2.980 3.020 74,962 +0.05(+1.68%)
May 05, 2005 2.970 3.000 2.950 2.970 78,519 +0.00(+0.00%)
May 04, 2005 2.970 3.000 2.950 2.970 78,519 -0.03(-1.00%)
May 03, 2005 3.000 3.000 2.950 3.000 57,538 +0.02(+0.67%)
May 02, 2005 2.980 2.980 2.950 2.980 50,079 +0.03(+1.02%)
Apr 29, 2005 2.950 2.970 2.950 2.950 48,599 +0.00(+0.00%)
Apr 28, 2005 2.950 2.970 2.950 2.950 48,599 -0.02(-0.67%)
Apr 27, 2005 2.970 2.970 2.850 2.970 47,817 +0.04(+1.37%)
Apr 26, 2005 2.930 2.950 2.910 2.930 153,457 +0.00(+0.00%)
Apr 25, 2005 2.930 2.950 2.910 2.930 153,457 +0.01(+0.34%)
Apr 22, 2005 2.920 2.920 2.880 2.920 55,284 +0.02(+0.69%)
Apr 21, 2005 2.900 2.940 2.880 2.900 123,067 +0.00(+0.00%)
Apr 20, 2005 2.900 2.940 2.880 2.900 123,067 -0.02(-0.68%)
Apr 19, 2005 2.920 2.950 2.850 2.920 74,264 -0.04(-1.35%)
Apr 18, 2005 2.960 2.970 2.851 2.960 1,274,009 +0.00(+0.00%)
Apr 15, 2005 2.960 2.970 2.851 2.960 1,274,009 -0.01(-0.34%)
Apr 14, 2005 2.970 2.970 2.920 2.970 63,393 +0.05(+1.71%)
Apr 13, 2005 2.920 2.950 2.920 2.920 28,196 -0.03(-1.02%)
Apr 12, 2005 2.950 2.950 2.920 2.950 33,767 +0.03(+1.03%)
Apr 11, 2005 2.920 2.950 2.920 2.920 62,043 +0.00(+0.00%)
Apr 08, 2005 2.920 2.950 2.920 2.920 62,043 -0.02(-0.68%)
Apr 07, 2005 2.940 2.990 2.850 2.940 126,022 +0.00(+0.00%)
Apr 06, 2005 2.940 2.990 2.850 2.940 126,022 -0.01(-0.34%)
Apr 05, 2005 2.950 2.950 2.920 2.950 64,165 +0.01(+0.34%)
Apr 04, 2005 2.940 2.940 2.920 2.940 58,328 +0.00(+0.00%)
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.