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 )

1.300 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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 (%)
Dec 31, 2019 2.220 2.220 2.160 2.182 2,500 -0.04(-1.71%)
Dec 27, 2019 2.220 2.220 2.220 0 -0.04(-1.77%)
Dec 26, 2019 2.160 2.260 2.160 2.260 2,714 -0.03(-1.31%)
Dec 24, 2019 2.160 2.290 2.160 2.290 5,600 +0.07(+3.15%)
Dec 23, 2019 2.225 2.225 2.185 2.220 1,706 -0.12(-5.13%)
Dec 20, 2019 2.188 2.340 2.188 2.340 3,400 +0.12(+5.41%)
Dec 19, 2019 2.280 2.305 2.220 2.220 8,371 -0.01(-0.45%)
Dec 18, 2019 2.285 2.297 2.230 2.230 950 -0.03(-1.33%)
Dec 17, 2019 2.280 2.280 2.210 2.260 1,565 -0.04(-1.74%)
Dec 16, 2019 2.300 2.300 2.300 2.300 828 -0.01(-0.22%)
Dec 13, 2019 2.305 2.305 2.305 2.305 100 +0.08(+3.83%)
Dec 12, 2019 2.220 2.280 2.220 2.220 11,642 +0.03(+1.37%)
Dec 11, 2019 2.240 2.240 2.190 2.190 20,892 -0.10(-4.16%)
Dec 10, 2019 2.275 2.285 2.275 2.285 1,209 +0.01(+0.33%)
Dec 09, 2019 2.260 2.277 2.260 2.277 498 +0.03(+1.22%)
Dec 06, 2019 2.260 2.280 2.220 2.250 5,000 +0.01(+0.45%)
Dec 05, 2019 2.210 2.240 2.200 2.240 5,873 +0.07(+3.23%)
Dec 04, 2019 2.245 2.245 2.170 2.170 4,302 -0.06(-2.69%)
Dec 03, 2019 2.170 2.230 2.170 2.230 1,180 -0.05(-2.19%)
Dec 02, 2019 2.330 2.370 2.250 2.280 4,391 -0.09(-3.80%)
Nov 29, 2019 2.370 2.370 2.370 1 +0.00(+0.00%)
Nov 27, 2019 2.240 2.370 2.240 2.370 3,400 +0.12(+5.24%)
Nov 26, 2019 2.252 2.252 2.252 2.252 276 -0.07(-2.93%)
Nov 25, 2019 2.320 2.320 2.320 2.320 2,333 +0.11(+4.98%)
Nov 22, 2019 2.275 2.275 2.210 2.210 1,000 -0.12(-5.15%)
Nov 21, 2019 2.240 2.330 2.220 2.330 16,970 +0.06(+2.42%)
Nov 20, 2019 2.280 2.280 2.275 2.275 411 -0.04(-1.52%)
Nov 19, 2019 2.335 2.335 2.310 2.310 4,830 +0.03(+1.32%)
Nov 18, 2019 2.280 2.280 2.210 2.280 27,521 -0.02(-0.65%)
Nov 15, 2019 2.295 2.295 2.230 2.295 900 +0.07(+3.38%)
Nov 14, 2019 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Nov 13, 2019 2.300 2.300 2.240 2.240 2,079 -0.13(-5.49%)
Nov 12, 2019 2.370 2.370 2.370 2.370 420 +0.03(+1.28%)
Nov 11, 2019 2.340 2.340 2.340 62 +0.00(+0.00%)
Nov 08, 2019 2.340 2.340 2.340 2.340 300 -0.08(-3.51%)
Nov 07, 2019 2.425 2.425 2.425 2.425 147 +0.03(+1.46%)
Nov 06, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
Nov 05, 2019 2.385 2.390 2.380 2.390 8,860 +0.00(+0.00%)
Nov 04, 2019 2.450 2.450 2.390 2.390 768 +0.02(+1.06%)
Nov 01, 2019 2.380 2.380 2.365 2.365 4,000 +0.02(+0.64%)
Oct 31, 2019 2.350 2.350 2.350 62 +0.00(+0.00%)
Oct 30, 2019 2.350 2.350 2.350 2.350 500 -0.01(-0.53%)
Oct 29, 2019 2.362 2.362 2.362 62 +0.00(+0.00%)
Oct 28, 2019 2.390 2.400 2.350 2.362 3,275 -0.04(-1.56%)
Oct 25, 2019 2.350 2.400 2.350 2.400 2,000 +0.06(+2.56%)
Oct 24, 2019 2.340 2.380 2.340 2.340 18,814 -0.08(-3.31%)
Oct 22, 2019 2.420 2.420 2.420 0 +0.04(+1.68%)
Oct 21, 2019 2.380 2.380 2.380 2.380 12,609 +0.04(+1.71%)
Oct 18, 2019 2.340 2.340 2.340 2.340 400 -0.07(-2.90%)
Oct 17, 2019 2.362 2.410 2.362 2.410 1,640 +0.01(+0.42%)
Oct 16, 2019 2.400 2.400 2.400 2.400 225 +0.01(+0.42%)
Oct 15, 2019 2.365 2.390 2.360 2.390 2,142 +0.04(+1.71%)
Oct 14, 2019 2.350 2.350 2.350 2.350 166 +0.01(+0.42%)
Oct 11, 2019 2.340 2.340 2.340 37 +0.00(+0.00%)
Oct 10, 2019 2.340 2.340 2.340 2.340 144 -0.03(-1.27%)
Oct 09, 2019 2.357 2.370 2.357 2.370 2,600 -0.02(-0.84%)
Oct 07, 2019 2.390 2.390 2.390 0 +0.02(+0.95%)
Oct 04, 2019 2.368 2.368 2.368 2.368 1,000 +0.02(+0.74%)
Oct 03, 2019 2.350 2.350 2.350 2.350 185 +0.00(+0.00%)
Oct 02, 2019 2.425 2.425 2.350 2.350 763 -0.08(-3.29%)
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.