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 (%)
May 27, 2021 2.010 2.010 2.010 0 -0.09(-4.06%)
May 26, 2021 2.095 2.095 2.095 2.095 418 +0.06(+2.70%)
May 18, 2021 2.040 2.040 2.040 0 +0.08(+3.95%)
May 13, 2021 1.962 1.962 1.962 0 +0.01(+0.51%)
May 12, 2021 1.952 1.952 1.952 1.952 817 -0.04(-2.13%)
May 10, 2021 1.995 1.995 1.995 0 -0.05(-2.68%)
May 07, 2021 2.050 2.050 2.050 2.050 293 -0.01(-0.49%)
May 06, 2021 2.068 2.068 2.060 2.060 1,024 +0.05(+2.49%)
May 05, 2021 2.015 2.015 2.010 2.010 749 -0.03(-1.47%)
May 04, 2021 2.040 2.040 2.040 2.040 154 +0.00(+0.00%)
May 03, 2021 2.050 2.050 2.030 2.040 1,918 -0.14(-6.42%)
Apr 29, 2021 2.180 2.180 2.180 0 +0.05(+2.35%)
Apr 27, 2021 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 23, 2021 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 22, 2021 2.130 2.130 2.130 2.130 651 +0.07(+3.40%)
Apr 21, 2021 2.060 2.060 2.060 17 +0.00(+0.00%)
Apr 20, 2021 2.060 2.060 2.060 2.060 4,848 -0.18(-8.04%)
Apr 19, 2021 2.240 2.240 2.240 2.240 200 +0.10(+4.67%)
Apr 16, 2021 2.140 2.140 2.140 4 +0.00(+0.00%)
Apr 14, 2021 2.140 2.140 2.140 0 -0.05(-2.28%)
Apr 13, 2021 2.190 2.190 2.190 2 +0.00(+0.00%)
Apr 12, 2021 2.020 2.190 2.020 2.190 24,987 +0.07(+3.55%)
Apr 08, 2021 2.115 2.115 2.115 0 +0.03(+1.20%)
Apr 07, 2021 2.090 2.090 2.090 2.090 100 -0.01(-0.24%)
Apr 06, 2021 2.050 2.095 2.020 2.095 2,408 -0.04(-2.10%)
Apr 05, 2021 2.140 2.140 2.140 2.140 2,115 +0.04(+2.15%)
Apr 01, 2021 2.095 2.095 2.095 2.095 29,900 -0.10(-4.77%)
Mar 31, 2021 2.160 2.200 2.090 2.200 60,996 +0.03(+1.57%)
Mar 30, 2021 2.166 2.166 2.166 2.166 1,100 +0.04(+1.93%)
Mar 29, 2021 2.125 2.125 2.090 2.125 729 +0.01(+0.47%)
Mar 26, 2021 2.115 2.115 2.115 2.115 300 -0.07(-3.42%)
Mar 25, 2021 2.190 2.190 2.190 2.190 20,000 +0.00(+0.00%)
Mar 24, 2021 2.190 2.190 2.190 2.190 6,432 +0.00(+0.00%)
Mar 23, 2021 2.230 2.230 2.190 2.190 2,304 -0.11(-4.78%)
Mar 22, 2021 2.300 2.300 2.300 52 +0.00(+0.00%)
Mar 19, 2021 2.300 2.300 2.300 11 +0.00(+0.00%)
Mar 16, 2021 2.300 2.300 2.300 0 +0.06(+2.77%)
Mar 15, 2021 2.170 2.238 2.170 2.238 2,585 -0.04(-1.58%)
Mar 12, 2021 2.274 2.274 2.274 2.274 300 -0.22(-8.67%)
Mar 11, 2021 2.490 2.490 2.490 1 +0.00(+0.00%)
Mar 10, 2021 2.490 2.490 2.490 2.490 125 +0.08(+3.32%)
Mar 08, 2021 2.410 2.410 2.410 0 +0.12(+5.24%)
Mar 05, 2021 2.290 2.290 2.290 2.290 500 +0.05(+2.23%)
Mar 04, 2021 2.320 2.320 2.240 2.240 1,122 -0.09(-4.07%)
Mar 02, 2021 2.335 2.335 2.335 0 +0.00(+0.00%)
Feb 26, 2021 2.335 2.335 2.335 0 +0.00(+0.21%)
Feb 25, 2021 2.330 2.330 2.330 2.330 619 -0.07(-2.92%)
Feb 24, 2021 2.400 2.400 2.400 90 +0.00(+0.00%)
Feb 23, 2021 2.400 2.400 2.400 2.400 2,714 -0.02(-0.83%)
Feb 22, 2021 2.405 2.420 2.405 2.420 1,337 +0.00(+0.00%)
Feb 18, 2021 2.420 2.420 2.420 0 -0.02(-0.82%)
Feb 17, 2021 2.370 2.440 2.370 2.440 2,907 +0.15(+6.55%)
Feb 16, 2021 2.290 2.290 2.290 2.290 38,848 +0.08(+3.85%)
Feb 12, 2021 2.205 2.205 2.205 10 +0.00(+0.00%)
Feb 11, 2021 2.120 2.205 2.120 2.205 600 -0.07(-3.29%)
Feb 09, 2021 2.280 2.280 2.280 0 +0.10(+4.59%)
Feb 08, 2021 2.180 2.180 2.180 2.180 608 +0.00(+0.00%)
Feb 05, 2021 2.180 2.180 2.180 2.180 100 -0.01(-0.68%)
Feb 04, 2021 2.195 2.195 2.195 2.195 320 -0.06(-2.44%)
Feb 03, 2021 2.250 2.250 2.250 2.250 640 +0.03(+1.35%)
Feb 02, 2021 2.220 2.220 2.220 2.220 772 +0.09(+3.98%)
Jan 29, 2021 2.135 2.135 2.135 0 +0.01(+0.47%)
Jan 26, 2021 2.125 2.125 2.125 0 -0.02(-1.16%)
Jan 25, 2021 2.115 2.150 2.110 2.150 6,149 -0.02(-1.15%)
Jan 22, 2021 2.064 2.175 2.064 2.175 1,100 +0.00(+0.05%)
Jan 20, 2021 2.174 2.174 2.174 0 +0.01(+0.65%)
Jan 19, 2021 2.136 2.160 2.136 2.160 849 +0.09(+4.35%)
Jan 15, 2021 2.070 2.140 2.070 2.070 1,300 -0.07(-3.27%)
Jan 13, 2021 2.140 2.140 2.140 0 -0.09(-4.04%)
Jan 12, 2021 2.230 2.230 2.230 5 +0.00(+0.00%)
Jan 11, 2021 2.230 2.230 2.230 1 +0.00(+0.00%)
Jan 08, 2021 2.230 2.230 2.230 13 +0.00(+0.00%)
Jan 07, 2021 2.230 2.230 2.230 2.230 1,010 +0.06(+2.76%)
Jan 06, 2021 2.170 2.170 2.170 2.170 196 +0.14(+6.90%)
Jan 05, 2021 2.030 2.030 2.030 20 +0.00(+0.00%)
Jan 04, 2021 2.030 2.030 2.030 2.030 2,469 -0.10(-4.47%)
Dec 31, 2020 2.125 2.125 2.125 8,157 +0.00(+0.24%)
Dec 30, 2020 2.128 2.128 2.120 2.120 8,157 +0.08(+3.92%)
Dec 29, 2020 2.040 2.040 2.040 2.040 460 -0.02(-1.07%)
Dec 28, 2020 2.062 2.062 2.062 2.062 557 -0.17(-7.53%)
Dec 23, 2020 2.230 2.230 2.230 0 +0.00(+0.00%)
Dec 18, 2020 2.230 2.230 2.230 0 +0.11(+5.19%)
Dec 17, 2020 2.050 2.120 2.050 2.120 2,755 -0.05(-2.21%)
Dec 16, 2020 2.090 2.168 2.090 2.168 447 +0.08(+3.73%)
Dec 15, 2020 2.091 2.091 2.090 2.090 345 +0.00(+0.00%)
Dec 14, 2020 2.165 2.165 2.090 2.090 1,793 -0.11(-5.00%)
Dec 11, 2020 2.200 2.200 2.200 2.200 100 +0.04(+1.62%)
Dec 10, 2020 2.165 2.165 2.165 6 +0.00(+0.00%)
Dec 09, 2020 2.165 2.165 2.165 2.165 2,500 +0.04(+1.64%)
Dec 07, 2020 2.130 2.130 2.130 0 -0.10(-4.59%)
Dec 04, 2020 2.225 2.232 2.225 2.232 1,000 +0.00(+0.11%)
Dec 03, 2020 2.230 2.230 2.230 2.230 500 -0.02(-0.89%)
Dec 02, 2020 2.255 2.255 2.250 2.250 1,024 +0.04(+1.81%)
Dec 01, 2020 2.185 2.210 2.185 2.210 1,584 +0.04(+1.61%)
Nov 30, 2020 2.175 2.175 2.175 2.175 1,178 +0.02(+1.16%)
Nov 27, 2020 2.150 2.150 2.150 2.150 7,600 +0.09(+4.32%)
Nov 24, 2020 2.061 2.061 2.061 0 -0.05(-2.32%)
Nov 23, 2020 2.110 2.110 2.110 39 +0.00(+0.00%)
Nov 19, 2020 2.110 2.110 2.110 0 +0.03(+1.44%)
Nov 17, 2020 2.080 2.080 2.080 0 +0.06(+3.10%)
Nov 16, 2020 2.018 2.018 2.018 2.018 354 +0.02(+0.88%)
Nov 13, 2020 2.000 2.000 2.000 11 +0.00(+0.00%)
Nov 12, 2020 2.000 2.000 2.000 2.000 519 +0.06(+3.09%)
Nov 09, 2020 1.940 1.940 1.940 0 +0.01(+0.52%)
Nov 06, 2020 1.930 1.930 1.930 1.930 1,200 -0.03(-1.66%)
Nov 05, 2020 1.960 1.962 1.960 1.962 2,315 +0.01(+0.64%)
Nov 04, 2020 1.920 1.950 1.920 1.950 1,716 +0.05(+2.63%)
Nov 03, 2020 1.880 1.915 1.880 1.900 2,355 +0.04(+2.15%)
Nov 02, 2020 1.860 1.860 1.860 1.860 45,202 +0.09(+4.79%)
Oct 30, 2020 1.775 1.775 1.775 1.775 4,800 -0.01(-0.28%)
Oct 29, 2020 1.780 1.780 1.780 4 +0.00(+0.00%)
Oct 27, 2020 1.780 1.780 1.780 0 -0.04(-2.20%)
Oct 26, 2020 1.820 1.820 1.820 1.820 595 +0.09(+5.20%)
Oct 23, 2020 1.730 1.730 1.730 40 +0.00(+0.00%)
Oct 21, 2020 1.730 1.730 1.730 0 +0.00(+0.00%)
Oct 20, 2020 1.805 1.805 1.730 1.730 804 -0.02(-1.14%)
Oct 19, 2020 1.815 1.815 1.750 1.750 2,879 -0.09(-4.89%)
Oct 16, 2020 1.900 1.900 1.840 1.840 1,200 +0.11(+6.36%)
Oct 15, 2020 1.766 1.766 1.730 1.730 1,220 -0.03(-1.70%)
Oct 14, 2020 1.750 1.760 1.750 1.760 19,616 +0.00(+0.00%)
Oct 13, 2020 1.760 1.800 1.760 1.760 1,736 -0.03(-1.68%)
Oct 12, 2020 1.786 1.800 1.786 1.790 1,029 -0.05(-2.72%)
Oct 07, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 06, 2020 1.840 1.840 1.840 1.840 495 -0.01(-0.54%)
Oct 05, 2020 1.911 1.911 1.850 1.850 10,428 -0.04(-2.12%)
Oct 02, 2020 1.880 1.910 1.880 1.890 8,500 +0.08(+4.71%)
Sep 30, 2020 1.805 1.805 1.805 0 -0.07(-3.60%)
Sep 29, 2020 1.860 1.883 1.860 1.873 6,172 +0.04(+2.32%)
Sep 28, 2020 1.810 1.830 1.810 1.830 1,904 +0.04(+2.23%)
Sep 25, 2020 1.790 1.790 1.790 1.790 100 +0.09(+5.29%)
Sep 24, 2020 1.760 1.770 1.700 1.700 548 -0.23(-11.73%)
Sep 22, 2020 1.926 1.926 1.926 0 -0.08(-3.94%)
Sep 21, 2020 2.020 2.020 2.005 2.005 3,084 -0.08(-3.61%)
Sep 18, 2020 2.100 2.100 1.950 2.080 34,200 +0.03(+1.46%)
Sep 17, 2020 2.050 2.050 1.980 2.050 2,722 +0.01(+0.49%)
Sep 16, 2020 2.125 2.125 2.040 2.040 2,561 -0.01(-0.49%)
Sep 15, 2020 2.130 2.130 2.050 2.050 1,346 +0.02(+0.99%)
Sep 14, 2020 2.030 2.110 2.030 2.030 871 -0.10(-4.47%)
Sep 11, 2020 2.125 2.125 2.125 2.125 1,700 -0.06(-2.97%)
Sep 10, 2020 2.208 2.208 2.190 2.190 1,732 -0.01(-0.45%)
Sep 08, 2020 2.200 2.200 2.200 0 +0.02(+0.87%)
Sep 04, 2020 2.181 2.181 2.181 2.181 400 -0.08(-3.50%)
Sep 01, 2020 2.260 2.260 2.260 0 +0.08(+3.67%)
Aug 26, 2020 2.180 2.180 2.180 0 -0.11(-4.80%)
Aug 25, 2020 2.235 2.290 2.235 2.290 1,546 -0.00(-0.22%)
Aug 20, 2020 2.295 2.295 2.295 0 -0.01(-0.43%)
Aug 17, 2020 2.305 2.305 2.305 0 +0.06(+2.67%)
Aug 13, 2020 2.245 2.245 2.245 0 +0.12(+5.90%)
Aug 11, 2020 2.120 2.120 2.120 0 -0.09(-4.07%)
Aug 07, 2020 2.210 2.210 2.210 0 +0.00(+0.00%)
Aug 06, 2020 2.210 2.210 2.210 15 +0.00(+0.00%)
Aug 05, 2020 2.210 2.210 2.210 1 +0.00(+0.00%)
Aug 04, 2020 2.210 2.210 2.210 29 +0.00(+0.00%)
Aug 03, 2020 2.210 2.210 2.210 2.210 1,394 -0.05(-2.21%)
Jul 31, 2020 2.260 2.260 2.260 2.260 300 +0.13(+6.10%)
Jul 29, 2020 2.130 2.130 2.130 0 +0.00(+0.00%)
Jul 28, 2020 2.220 2.220 2.130 2.130 9,919 -0.01(-0.60%)
Jul 27, 2020 2.143 2.143 2.143 2.143 101 -0.16(-6.88%)
Jul 24, 2020 2.301 2.301 2.301 94 +0.00(+0.00%)
Jul 23, 2020 2.301 2.301 2.301 2.301 110 -0.03(-1.24%)
Jul 22, 2020 2.330 2.330 2.330 42,800 +0.00(+0.00%)
Jul 21, 2020 2.330 2.330 2.330 2.330 1,644 +0.12(+5.43%)
Jul 20, 2020 2.321 2.321 2.210 2.210 660 -0.06(-2.64%)
Jul 17, 2020 2.270 2.270 2.270 2 +0.00(+0.00%)
Jul 16, 2020 2.270 2.270 2.270 2.270 125 +0.11(+5.09%)
Jul 14, 2020 2.160 2.160 2.160 0 -0.09(-3.95%)
Jul 13, 2020 2.249 2.249 2.249 1 +0.00(+0.00%)
Jul 09, 2020 2.249 2.249 2.249 0 -0.07(-3.07%)
Jul 08, 2020 2.320 2.320 2.320 1 +0.00(+0.00%)
Jul 07, 2020 2.320 2.320 2.320 52 +0.00(+0.00%)
Jul 06, 2020 2.320 2.320 2.320 1 +0.00(+0.00%)
Jul 02, 2020 2.250 2.320 2.250 2.320 1,100 +0.15(+6.91%)
Jun 30, 2020 2.170 2.170 2.170 0 -0.01(-0.46%)
Jun 29, 2020 2.180 2.180 2.180 1 +0.00(+0.00%)
Jun 25, 2020 2.180 2.180 2.180 0 -0.07(-3.11%)
Jun 23, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Jun 22, 2020 2.250 2.250 2.250 67 +0.00(+0.00%)
Jun 19, 2020 2.250 2.250 2.250 2.250 400 +0.05(+2.27%)
Jun 18, 2020 2.200 2.200 2.200 2.200 4,725 -0.22(-9.28%)
Jun 11, 2020 2.425 2.425 2.425 0 +0.00(+0.00%)
Jun 10, 2020 2.360 2.425 2.360 2.425 3,137 +0.13(+5.90%)
Jun 09, 2020 2.290 2.290 2.290 20 +0.00(+0.00%)
Jun 08, 2020 2.245 2.290 2.245 2.290 595 +0.03(+1.33%)
Jun 05, 2020 2.180 2.340 2.180 2.260 3,100 +0.02(+0.89%)
Jun 04, 2020 2.240 2.240 2.240 2.240 2,136 -0.06(-2.61%)
Jun 03, 2020 2.200 2.300 2.200 2.300 500 +0.15(+6.98%)
Jun 02, 2020 2.140 2.220 2.140 2.150 5,020 +0.35(+19.44%)
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.