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 (%)
Jun 30, 2008 5.310 5.450 5.300 5.310 28,983 +0.06(+1.14%)
Jun 27, 2008 5.250 5.350 5.250 5.250 12,371 -0.02(-0.38%)
Jun 26, 2008 5.270 5.350 5.250 5.270 20,648 -0.13(-2.41%)
Jun 25, 2008 5.400 5.450 5.350 5.400 27,963 +0.10(+1.89%)
Jun 24, 2008 5.300 5.450 5.300 5.300 17,134 -0.05(-0.93%)
Jun 23, 2008 5.350 5.450 5.350 5.350 15,045 +0.00(+0.00%)
Jun 20, 2008 5.350 5.550 5.350 5.350 16,290 -0.25(-4.46%)
Jun 19, 2008 5.600 5.600 5.400 5.600 7,607 +0.15(+2.75%)
Jun 18, 2008 5.450 5.600 5.450 5.450 17,817 -0.10(-1.80%)
Jun 17, 2008 5.550 5.650 5.550 5.550 10,325 -0.05(-0.89%)
Jun 16, 2008 5.600 5.800 5.600 5.600 21,657 +0.00(+0.00%)
Jun 13, 2008 5.600 5.800 5.600 5.600 12,477 -0.10(-1.75%)
Jun 12, 2008 5.700 5.900 5.700 5.700 16,320 -0.10(-1.72%)
Jun 11, 2008 5.800 6.000 5.750 5.800 21,243 -0.15(-2.52%)
Jun 10, 2008 5.950 5.950 5.800 5.950 7,360 +0.15(+2.59%)
Jun 09, 2008 5.800 6.100 5.800 5.800 6,774 -0.30(-4.92%)
Jun 06, 2008 6.100 6.150 5.850 6.100 3,746 -0.05(-0.81%)
Jun 05, 2008 6.150 6.200 5.950 6.150 14,729 +0.00(+0.00%)
Jun 04, 2008 6.150 6.150 5.950 6.150 17,709 +0.25(+4.24%)
Jun 03, 2008 5.900 6.100 5.900 5.900 9,142 -0.05(-0.84%)
Jun 02, 2008 5.950 6.150 5.950 5.950 21,280 -0.06(-1.00%)
May 30, 2008 6.050 6.150 6.000 6.010 19,156 -0.04(-0.66%)
May 29, 2008 6.050 6.150 6.000 6.050 53,591 +0.07(+1.17%)
May 28, 2008 5.980 6.150 5.950 5.980 140,333 +0.08(+1.36%)
May 27, 2008 6.090 6.100 5.900 5.900 5,330 -0.19(-3.12%)
May 26, 2008 6.090 6.150 5.900 6.090 342,983 +0.00(+0.00%)
May 23, 2008 6.090 6.150 5.900 6.090 342,983 -0.01(-0.16%)
May 22, 2008 6.100 6.150 5.950 6.100 11,922 -0.15(-2.40%)
May 21, 2008 6.250 6.250 6.000 6.250 2,517 +0.40(+6.84%)
May 20, 2008 5.850 6.000 5.850 5.850 57,321 -0.10(-1.68%)
May 19, 2008 5.750 6.040 5.950 5.950 34,687 +0.20(+3.48%)
May 16, 2008 5.750 5.950 5.750 5.750 8,174 +0.00(+0.00%)
May 15, 2008 5.750 5.900 5.750 5.750 5,250 +0.10(+1.77%)
May 14, 2008 5.650 5.800 5.650 5.650 40,249 +0.15(+2.73%)
May 13, 2008 5.500 5.663 5.400 5.500 597,407 +0.15(+2.80%)
May 12, 2008 5.350 5.500 5.350 5.350 6,226 -0.05(-0.93%)
May 09, 2008 5.450 5.500 5.400 5.400 4,504 -0.05(-0.92%)
May 08, 2008 5.450 5.600 5.450 5.450 6,344 +0.01(+0.18%)
May 07, 2008 5.440 5.600 5.440 5.440 12,069 -0.16(-2.86%)
May 06, 2008 5.600 5.750 5.600 5.600 10,924 +0.00(+0.00%)
May 05, 2008 5.600 5.750 5.600 5.600 2,260 -0.05(-0.88%)
May 02, 2008 5.650 5.800 5.650 5.650 4,841 +0.00(+0.00%)
May 01, 2008 5.650 5.800 5.600 5.650 28,602 +0.05(+0.89%)
Apr 30, 2008 5.600 5.800 5.600 5.600 9,161 -0.15(-2.61%)
Apr 29, 2008 5.750 5.750 5.550 5.750 4,405 +0.20(+3.60%)
Apr 28, 2008 5.550 5.600 5.450 5.550 19,086 -0.05(-0.89%)
Apr 25, 2008 5.500 5.600 5.500 5.600 10,572 +0.10(+1.82%)
Apr 24, 2008 5.500 5.650 5.500 5.500 1,978 +0.00(+0.00%)
Apr 23, 2008 5.500 5.650 5.400 5.500 10,175 +0.15(+2.80%)
Apr 22, 2008 5.350 5.500 5.350 5.350 7,462 +0.05(+0.94%)
Apr 21, 2008 5.300 5.500 5.300 5.300 6,221 -0.05(-0.93%)
Apr 18, 2008 5.350 5.600 5.350 5.350 4,130 -0.20(-3.60%)
Apr 17, 2008 5.550 5.550 5.450 5.550 15,664 +0.10(+1.83%)
Apr 16, 2008 5.450 5.450 5.350 5.450 14,459 +0.06(+1.11%)
Apr 15, 2008 5.390 5.390 5.300 5.390 3,787 +0.19(+3.65%)
Apr 14, 2008 5.300 5.350 5.200 5.200 4,886 -0.10(-1.89%)
Apr 11, 2008 5.200 5.400 5.300 5.300 7,227 +0.10(+1.92%)
Apr 10, 2008 5.200 5.350 5.200 5.200 7,953 +0.00(+0.00%)
Apr 09, 2008 5.200 5.320 5.200 5.200 6,620 -0.12(-2.26%)
Apr 08, 2008 5.300 5.320 5.250 5.320 7,954 +0.02(+0.38%)
Apr 07, 2008 5.300 5.300 5.300 5.300 4,925 +0.05(+0.95%)
Apr 04, 2008 5.250 5.450 5.250 5.250 7,424 +0.00(+0.00%)
Apr 03, 2008 5.250 5.450 5.200 5.250 3,244 +0.04(+0.77%)
Apr 02, 2008 5.110 5.300 5.150 5.210 24,352 +0.10(+1.96%)
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.