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, 2009 2.970 3.080 2.970 2.990 130,505 -0.09(-2.92%)
Jun 29, 2009 3.120 3.120 3.030 3.080 16,003 -0.01(-0.32%)
Jun 26, 2009 3.060 3.110 3.060 3.090 15,621 +0.04(+1.31%)
Jun 25, 2009 3.050 3.100 3.020 3.050 37,727 +0.11(+3.74%)
Jun 24, 2009 2.930 2.990 2.930 2.940 3,252 +0.08(+2.80%)
Jun 23, 2009 2.950 2.950 2.860 2.860 8,797 -0.15(-4.98%)
Jun 22, 2009 3.000 3.060 3.000 3.010 22,942 -0.06(-1.95%)
Jun 19, 2009 3.070 3.080 3.070 3.070 25,683 +0.07(+2.33%)
Jun 18, 2009 2.960 3.080 2.960 3.000 10,293 -0.02(-0.66%)
Jun 17, 2009 3.050 3.080 3.020 3.020 14,885 +0.00(+0.00%)
Jun 16, 2009 3.040 3.120 3.000 3.020 14,674 -0.12(-3.82%)
Jun 15, 2009 3.200 3.210 3.100 3.140 10,789 -0.06(-1.88%)
Jun 12, 2009 3.200 3.280 3.200 3.200 9,986 -0.08(-2.44%)
Jun 11, 2009 3.250 3.360 3.250 3.280 8,451 -0.06(-1.80%)
Jun 10, 2009 3.340 3.450 3.340 3.340 13,352 +0.13(+4.05%)
Jun 09, 2009 3.200 3.660 3.200 3.210 30,584 -0.21(-6.14%)
Jun 08, 2009 3.500 3.500 3.380 3.420 16,054 -0.13(-3.66%)
Jun 05, 2009 3.550 3.600 3.550 3.550 21,806 +0.06(+1.72%)
Jun 04, 2009 3.560 3.560 3.470 3.490 29,924 -0.03(-0.85%)
Jun 03, 2009 3.500 3.590 3.500 3.520 18,306 +0.12(+3.53%)
Jun 02, 2009 3.360 3.400 3.350 3.400 32,736 -0.05(-1.45%)
Jun 01, 2009 3.500 3.510 3.430 3.450 14,873 +0.23(+7.14%)
May 29, 2009 3.220 3.300 3.220 3.220 44,444 +0.12(+3.87%)
May 28, 2009 3.100 3.150 3.100 3.100 19,116 +0.02(+0.65%)
May 27, 2009 3.110 3.150 3.080 3.080 62,220 +0.08(+2.67%)
May 26, 2009 2.930 3.070 2.930 3.000 10,904 +0.00(+0.00%)
May 22, 2009 3.020 3.100 3.000 3.000 9,854 -0.05(-1.64%)
May 21, 2009 3.120 3.120 3.050 3.050 28,046 -0.10(-3.17%)
May 20, 2009 3.110 3.200 3.110 3.150 18,917 +0.05(+1.61%)
May 19, 2009 3.190 3.190 3.090 3.100 12,112 +0.05(+1.64%)
May 18, 2009 2.950 3.060 2.950 3.050 22,154 +0.13(+4.45%)
May 15, 2009 2.930 2.930 2.860 2.920 14,788 +0.03(+1.04%)
May 14, 2009 2.770 2.890 2.770 2.890 10,982 -0.06(-2.03%)
May 13, 2009 2.950 3.000 2.950 2.950 11,599 -0.04(-1.34%)
May 12, 2009 2.960 3.080 2.960 2.990 30,710 -0.15(-4.78%)
May 11, 2009 3.100 3.200 3.100 3.140 8,054 -0.09(-2.79%)
May 08, 2009 3.130 3.250 3.130 3.230 12,597 +0.12(+3.86%)
May 07, 2009 3.150 3.200 3.110 3.110 11,747 +0.23(+7.99%)
May 06, 2009 2.870 2.970 2.870 2.880 21,366 +0.19(+7.06%)
May 05, 2009 2.670 2.750 2.670 2.690 19,898 +0.15(+5.91%)
May 04, 2009 2.550 2.620 2.530 2.540 15,947 +0.22(+9.48%)
May 01, 2009 2.370 2.380 2.310 2.320 11,374 +0.00(+0.00%)
Apr 30, 2009 2.390 2.400 2.310 2.320 10,437 +0.03(+1.31%)
Apr 29, 2009 2.200 2.290 2.200 2.290 28,231 +0.06(+2.69%)
Apr 28, 2009 2.170 2.250 2.170 2.230 13,543 -0.06(-2.62%)
Apr 27, 2009 2.270 2.350 2.270 2.290 9,214 -0.09(-3.78%)
Apr 24, 2009 2.350 2.430 2.350 2.380 8,114 -0.02(-0.83%)
Apr 23, 2009 2.350 2.400 2.350 2.400 23,948 +0.09(+3.90%)
Apr 22, 2009 2.250 2.350 2.250 2.310 13,309 +0.00(+0.00%)
Apr 21, 2009 2.260 2.360 2.260 2.310 12,098 -0.07(-2.94%)
Apr 20, 2009 2.400 2.440 2.380 2.380 17,352 -0.08(-3.25%)
Apr 17, 2009 2.460 2.460 2.390 2.460 31,608 -0.08(-3.15%)
Apr 16, 2009 2.400 2.540 2.400 2.540 13,899 +0.11(+4.53%)
Apr 15, 2009 2.410 2.450 2.410 2.430 7,633 +0.00(+0.00%)
Apr 14, 2009 2.390 2.440 2.380 2.430 22,556 +0.09(+3.85%)
Apr 13, 2009 2.300 2.380 2.300 2.340 14,914 -0.01(-0.43%)
Apr 09, 2009 2.340 2.350 2.290 2.350 20,983 +0.05(+2.17%)
Apr 08, 2009 2.230 2.300 2.230 2.300 8,023 +0.04(+1.77%)
Apr 07, 2009 2.250 2.310 2.250 2.260 12,384 +0.11(+5.12%)
Apr 06, 2009 2.160 2.220 2.150 2.150 9,774 -0.03(-1.38%)
Apr 03, 2009 2.100 2.180 2.100 2.180 12,469 +0.10(+4.81%)
Apr 02, 2009 2.200 2.200 2.070 2.080 9,330 +0.08(+4.00%)
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.