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 )

1.310 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 28, 2010 3.530 3.540 3.460 3.540 18,411 +0.01(+0.28%)
May 27, 2010 3.500 3.640 3.500 3.530 11,991 +0.12(+3.52%)
May 26, 2010 3.410 3.490 3.410 3.410 10,873 -0.04(-1.16%)
May 25, 2010 3.370 3.450 3.310 3.450 72,131 +0.05(+1.47%)
May 24, 2010 3.410 3.420 3.400 3.400 14,197 +0.05(+1.49%)
May 21, 2010 3.350 3.350 3.350 3.350 66,806 +0.00(+0.00%)
May 20, 2010 3.400 3.400 3.350 3.350 21,624 -0.16(-4.56%)
May 19, 2010 3.470 3.520 3.430 3.510 6,599 +0.10(+2.93%)
May 18, 2010 3.540 3.540 3.410 3.410 17,280 -0.12(-3.40%)
May 17, 2010 3.410 3.530 3.410 3.530 228,704 +0.06(+1.73%)
May 14, 2010 3.450 3.470 3.380 3.470 931,396 -0.02(-0.57%)
May 13, 2010 3.490 3.490 3.430 3.490 518,681 -0.03(-0.85%)
May 12, 2010 3.430 3.540 3.430 3.520 592,502 +0.14(+4.14%)
May 11, 2010 3.440 3.450 3.380 3.380 4,543 -0.10(-2.87%)
May 10, 2010 3.480 3.490 3.480 3.480 23,845 +0.11(+3.26%)
May 07, 2010 3.390 3.460 3.370 3.370 8,820 +0.06(+1.81%)
May 06, 2010 3.470 3.500 3.250 3.310 8,389 -0.15(-4.34%)
May 05, 2010 3.450 3.470 3.450 3.460 3,091 -0.01(-0.29%)
May 04, 2010 3.540 3.540 3.470 3.470 4,776 -0.11(-3.07%)
May 03, 2010 3.580 3.580 3.580 3.580 827 +0.00(+0.00%)
Apr 30, 2010 3.620 3.620 3.550 3.580 25,879 +0.02(+0.56%)
Apr 29, 2010 3.540 3.640 3.540 3.560 37,423 -0.02(-0.56%)
Apr 28, 2010 3.570 3.600 3.550 3.580 20,242 +0.05(+1.42%)
Apr 27, 2010 3.630 3.630 3.520 3.530 3,552 -0.09(-2.49%)
Apr 26, 2010 3.670 3.690 3.620 3.620 6,794 -0.03(-0.82%)
Apr 23, 2010 3.680 3.680 3.630 3.650 4,784 -0.01(-0.27%)
Apr 22, 2010 3.670 3.670 3.660 3.660 6,202 +0.00(+0.00%)
Apr 21, 2010 3.730 3.730 3.660 3.660 9,727 -0.05(-1.35%)
Apr 20, 2010 3.800 3.800 3.710 3.710 2,186 +0.08(+2.20%)
Apr 19, 2010 3.700 3.700 3.630 3.630 1,485 +0.04(+1.11%)
Apr 16, 2010 3.670 3.670 3.590 3.590 1,800 -0.11(-2.97%)
Apr 15, 2010 3.740 3.740 3.700 3.700 1,846 -0.07(-1.86%)
Apr 14, 2010 3.730 3.770 3.730 3.770 3,151 +0.05(+1.34%)
Apr 13, 2010 3.800 3.800 3.710 3.720 4,760 +0.03(+0.81%)
Apr 12, 2010 3.800 3.800 3.690 3.690 2,243 -0.03(-0.81%)
Apr 09, 2010 3.770 3.770 3.720 3.720 3,535 +0.05(+1.36%)
Apr 08, 2010 3.760 3.760 3.650 3.670 4,568 -0.05(-1.34%)
Apr 07, 2010 3.760 3.770 3.720 3.720 2,643 +0.07(+1.92%)
Apr 06, 2010 3.670 3.720 3.650 3.650 6,038 +0.00(+0.00%)
Apr 05, 2010 3.660 3.660 3.650 3.650 10,109 +0.00(+0.00%)
Apr 01, 2010 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 31, 2010 3.600 3.610 3.600 3.600 4,520 -0.07(-1.91%)
Mar 30, 2010 3.700 3.720 3.650 3.670 52,786 +0.02(+0.55%)
Mar 29, 2010 3.610 3.650 3.610 3.650 1,755 +0.10(+2.82%)
Mar 26, 2010 3.580 3.580 3.490 3.550 30,145 -0.08(-2.20%)
Mar 25, 2010 3.610 3.630 3.610 3.630 2,210 +0.00(+0.00%)
Mar 24, 2010 3.650 3.660 3.630 3.630 20,408 -0.07(-1.89%)
Mar 23, 2010 3.660 3.700 3.650 3.700 4,329 +0.04(+1.09%)
Mar 22, 2010 3.720 3.720 3.650 3.660 1,086 -0.09(-2.40%)
Mar 19, 2010 3.750 3.800 3.750 3.750 12,757 +0.04(+1.08%)
Mar 18, 2010 3.750 3.750 3.710 3.710 5,760 +0.00(+0.00%)
Mar 17, 2010 3.730 3.730 3.700 3.710 4,461 +0.03(+0.82%)
Mar 16, 2010 3.680 3.680 3.670 3.680 1,598 +0.02(+0.55%)
Mar 15, 2010 3.660 3.660 3.660 3.660 5,910 -0.07(-1.88%)
Mar 12, 2010 3.700 3.770 3.700 3.730 4,951 +0.05(+1.36%)
Mar 11, 2010 3.720 3.720 3.660 3.680 3,604 +0.02(+0.55%)
Mar 10, 2010 3.650 3.690 3.650 3.660 3,769 +0.01(+0.27%)
Mar 09, 2010 3.670 3.690 3.650 3.650 3,606 -0.02(-0.54%)
Mar 08, 2010 3.680 3.700 3.660 3.670 15,831 +0.03(+0.82%)
Mar 05, 2010 3.620 3.680 3.620 3.640 4,335 -0.01(-0.27%)
Mar 04, 2010 3.650 3.650 3.650 3.650 2,709 +0.03(+0.83%)
Mar 03, 2010 3.620 3.680 3.620 3.620 6,570 +0.00(+0.00%)
Mar 02, 2010 3.680 3.680 3.620 3.620 3,951 +0.02(+0.56%)
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.