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 )

1.252 -0.048 (-3.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
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%)
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.