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, 2014 4.060 4.120 4.060 4.120 22,534 +0.03(+0.73%)
Jun 27, 2014 4.090 4.091 4.090 4.090 12,896 +0.02(+0.47%)
Jun 26, 2014 4.080 4.080 4.070 4.071 25,599 -0.04(-0.95%)
Jun 25, 2014 4.070 4.110 4.070 4.110 13,448 +0.06(+1.48%)
Jun 24, 2014 4.117 4.117 4.050 4.050 6,875 -0.06(-1.57%)
Jun 19, 2014 4.114 4.114 4.114 0 -0.01(-0.13%)
Jun 18, 2014 4.080 4.120 4.080 4.120 2,418 -0.02(-0.48%)
Jun 17, 2014 4.160 4.160 4.140 4.140 1,870 -0.01(-0.24%)
Jun 16, 2014 4.120 4.150 4.120 4.150 2,647 +0.09(+2.22%)
Jun 11, 2014 4.060 4.060 4.060 86 -0.04(-0.98%)
Jun 10, 2014 4.100 4.100 4.100 4.100 2,255 +0.06(+1.41%)
Jun 05, 2014 4.043 4.043 4.043 4.043 38 -0.06(-1.39%)
Jun 04, 2014 4.100 4.100 4.100 4.100 489 +0.09(+2.24%)
Jun 03, 2014 4.050 4.050 4.010 4.010 3,123 -0.05(-1.23%)
Jun 02, 2014 4.030 4.080 4.000 4.060 3,204 -0.04(-0.98%)
May 30, 2014 4.100 4.100 4.100 4.100 208 -0.04(-0.97%)
May 29, 2014 4.160 4.160 4.140 4.140 1,823 -0.10(-2.36%)
May 27, 2014 4.240 4.240 4.240 0 +0.08(+1.92%)
May 23, 2014 4.160 4.160 4.160 0 +0.05(+1.22%)
May 22, 2014 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
May 21, 2014 4.110 4.110 4.110 4.110 345 -0.14(-3.29%)
May 20, 2014 4.250 4.250 4.250 4.250 10,804 +0.11(+2.66%)
May 14, 2014 4.140 4.140 4.140 4.140 50 -0.11(-2.59%)
May 13, 2014 4.250 4.250 4.250 4.250 236 +0.00(+0.00%)
May 12, 2014 4.200 4.250 4.200 4.250 938 +0.11(+2.66%)
May 07, 2014 4.140 4.140 4.140 0 +0.00(+0.00%)
May 06, 2014 4.070 4.140 4.070 4.140 1,287 -0.01(-0.14%)
May 02, 2014 4.146 4.146 4.146 4.146 0 +0.17(+4.26%)
Apr 28, 2014 3.977 3.977 3.977 3.977 70 +0.03(+0.67%)
Apr 25, 2014 3.950 3.950 3.940 3.950 21,388 -0.02(-0.50%)
Apr 23, 2014 3.970 3.970 3.970 3.970 0 -0.17(-4.11%)
Apr 21, 2014 4.140 4.140 4.140 0 +0.04(+0.98%)
Apr 17, 2014 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 16, 2014 4.100 4.100 4.100 4.100 167 -0.02(-0.49%)
Apr 15, 2014 4.160 4.160 4.120 4.120 334 -0.08(-1.90%)
Apr 14, 2014 4.150 4.230 4.150 4.200 3,844 +0.04(+0.96%)
Apr 11, 2014 4.160 4.160 4.160 4.160 0 -0.10(-2.35%)
Apr 10, 2014 4.260 4.260 4.260 4.260 1,984 +0.07(+1.78%)
Apr 09, 2014 4.186 4.186 4.186 4.186 1,000 +0.12(+2.84%)
Apr 08, 2014 4.100 4.100 4.070 4.070 2,971 +0.09(+2.15%)
Apr 07, 2014 3.985 3.985 3.985 3.985 624 +0.00(+0.11%)
Apr 04, 2014 4.020 4.020 3.980 3.980 0 +0.01(+0.25%)
Apr 03, 2014 3.970 3.970 3.970 3.970 512 +0.01(+0.25%)
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.