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 )

1.349 +0.022 (+1.69%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 28, 2004 2.850 3.000 2.800 2.850 20,941 -0.05(-1.72%)
May 27, 2004 2.900 2.900 2.900 2.900 6,851 +0.00(+0.00%)
May 26, 2004 2.900 2.900 2.750 2.900 11,992 +0.05(+1.75%)
May 25, 2004 2.850 2.850 2.700 2.850 33,214 +0.00(+0.00%)
May 24, 2004 2.850 2.850 2.700 2.850 33,214 +0.05(+1.79%)
May 21, 2004 2.800 2.800 2.650 2.800 29,111 +0.15(+5.66%)
May 20, 2004 2.650 2.750 2.650 2.650 26,197 +0.00(+0.00%)
May 19, 2004 2.650 2.650 2.500 2.650 26,641 +0.00(+0.00%)
May 18, 2004 2.450 2.650 2.500 2.650 26,641 +0.20(+8.16%)
May 17, 2004 2.650 2.600 2.450 2.450 20,956 -0.20(-7.55%)
May 14, 2004 2.650 2.650 2.550 2.650 38,447 +0.00(+0.00%)
May 13, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 12, 2004 2.700 2.800 2.650 2.650 21,659 -0.05(-1.85%)
May 11, 2004 2.550 2.700 2.550 2.700 38,032 +0.15(+5.88%)
May 10, 2004 2.900 2.650 2.550 2.550 22,899 -0.35(-12.07%)
May 07, 2004 2.880 2.900 2.750 2.900 47,660 +0.02(+0.69%)
May 06, 2004 2.800 2.880 2.800 2.880 8,711 +0.08(+2.86%)
May 05, 2004 2.900 2.930 2.800 2.800 9,610 -0.10(-3.45%)
May 04, 2004 2.950 2.950 2.850 2.900 25,942 -0.05(-1.69%)
May 03, 2004 2.950 2.950 2.850 2.950 9,228 +0.00(+0.00%)
Apr 30, 2004 2.950 2.950 2.850 2.950 17,046 +0.00(+0.00%)
Apr 29, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 28, 2004 2.890 3.000 2.850 2.950 15,357 +0.06(+2.08%)
Apr 27, 2004 2.950 3.000 2.850 2.890 33,208 -0.06(-2.03%)
Apr 26, 2004 3.000 2.950 2.850 2.950 31,259 -0.05(-1.67%)
Apr 23, 2004 3.000 3.000 2.950 3.000 9,173 +0.00(+0.00%)
Apr 22, 2004 3.050 3.000 2.850 3.000 43,027 -0.05(-1.64%)
Apr 21, 2004 3.000 3.050 2.950 3.050 19,954 +0.05(+1.67%)
Apr 20, 2004 3.050 3.050 2.900 3.000 60,032 -0.05(-1.64%)
Apr 19, 2004 3.050 3.050 2.900 3.050 4,679 +0.00(+0.00%)
Apr 16, 2004 3.050 3.050 2.900 3.050 16,519 +0.00(+0.00%)
Apr 15, 2004 3.150 3.050 2.900 3.050 42,280 -0.10(-3.17%)
Apr 14, 2004 3.250 3.250 3.150 3.150 3,480 -0.10(-3.08%)
Apr 13, 2004 3.300 3.250 3.150 3.250 26,373 -0.05(-1.52%)
Apr 12, 2004 3.150 3.300 3.200 3.300 22,474 +0.15(+4.76%)
Apr 08, 2004 3.300 3.300 3.150 3.150 49,421 -0.15(-4.55%)
Apr 07, 2004 3.200 3.300 3.150 3.300 9,607 +0.10(+3.12%)
Apr 06, 2004 3.200 3.200 3.100 3.200 14,725 +0.10(+3.23%)
Apr 05, 2004 3.200 3.200 3.050 3.100 25,832 -0.10(-3.13%)
Apr 02, 2004 3.000 3.200 3.060 3.200 23,600 +0.20(+6.67%)
Apr 01, 2004 3.050 3.150 3.000 3.000 21,772 -0.05(-1.64%)
Mar 31, 2004 2.950 3.050 2.950 3.050 21,368 +0.10(+3.39%)
Mar 30, 2004 2.950 3.100 2.950 2.950 15,808 +0.00(+0.00%)
Mar 29, 2004 2.900 3.000 2.850 2.950 31,663 +0.05(+1.72%)
Mar 26, 2004 2.900 3.000 2.850 2.900 178,388 +0.00(+0.00%)
Mar 25, 2004 2.950 3.050 2.900 2.900 20,374 -0.05(-1.69%)
Mar 24, 2004 2.850 3.050 2.900 2.950 11,747 +0.10(+3.51%)
Mar 23, 2004 2.800 2.950 2.800 2.850 22,117 +0.05(+1.79%)
Mar 22, 2004 2.950 2.950 2.800 2.800 17,063 -0.15(-5.08%)
Mar 19, 2004 2.900 3.050 2.900 2.950 10,935 +0.05(+1.72%)
Mar 18, 2004 3.050 3.050 2.900 2.900 13,031 -0.15(-4.92%)
Mar 17, 2004 3.050 3.050 2.900 3.050 44,056 +0.00(+0.00%)
Mar 16, 2004 2.850 3.050 2.900 3.050 30,423 +0.20(+7.02%)
Mar 15, 2004 2.900 3.000 2.850 2.850 9,334 -0.10(-3.39%)
Mar 12, 2004 2.950 2.950 2.850 2.950 20,753 +0.00(+0.00%)
Mar 11, 2004 2.950 2.950 2.850 2.950 20,753 +0.00(+0.00%)
Mar 10, 2004 2.950 2.950 2.850 2.950 8,576 +0.00(+0.00%)
Mar 09, 2004 3.000 3.050 2.950 2.950 24,007 -0.05(-1.67%)
Mar 08, 2004 3.150 3.100 2.950 3.000 15,761 -0.10(-3.23%)
Mar 05, 2004 3.100 3.100 2.950 3.100 20,995 +0.00(+0.00%)
Mar 04, 2004 3.000 3.100 2.950 3.100 20,995 +0.10(+3.33%)
Mar 03, 2004 3.200 3.150 3.000 3.000 10,710 -0.20(-6.25%)
Mar 02, 2004 3.300 3.300 3.150 3.200 24,053 -0.10(-3.03%)
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.