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 )

1.350 +0.022 (+1.70%)
Streaming Delayed Price Updated: 1:38 PM 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 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%)
Apr 01, 2008 4.900 5.200 4.950 5.110 28,213 +0.21(+4.29%)
Mar 31, 2008 4.900 4.900 4.900 4.900 5,929 -0.15(-2.97%)
Mar 28, 2008 4.850 5.250 5.050 5.050 11,601 +0.20(+4.12%)
Mar 27, 2008 4.850 5.050 4.850 4.850 11,086 +0.00(+0.00%)
Mar 26, 2008 4.850 4.900 4.850 4.850 30,957 +0.20(+4.30%)
Mar 25, 2008 0.8500 4.650 4.650 4.650 1,852 +0.00(+0.00%)
Mar 24, 2008 4.700 4.700 4.600 4.650 12,422 -0.05(-1.06%)
Mar 21, 2008 4.700 4.760 4.450 4.700 187,615 +0.00(+0.00%)
Mar 20, 2008 4.700 4.760 4.450 4.700 187,615 +0.15(+3.30%)
Mar 19, 2008 4.550 4.670 4.500 4.550 74,150 +0.04(+0.89%)
Mar 18, 2008 4.500 4.700 4.500 4.510 23,815 +0.01(+0.22%)
Mar 17, 2008 4.500 4.740 4.500 4.500 20,634 -0.55(-10.89%)
Mar 14, 2008 5.050 5.200 5.000 5.050 12,971 +0.00(+0.00%)
Mar 13, 2008 5.350 5.200 5.050 5.050 7,032 -0.30(-5.61%)
Mar 12, 2008 5.350 5.350 5.300 5.350 4,927 -0.15(-2.73%)
Mar 11, 2008 5.500 5.550 5.350 5.500 53,533 +0.10(+1.85%)
Mar 10, 2008 5.400 5.400 5.200 5.400 78,332 +0.10(+1.89%)
Mar 07, 2008 5.300 5.400 5.250 5.300 18,898 -0.15(-2.75%)
Mar 06, 2008 5.400 5.560 5.450 5.450 22,274 +0.05(+0.93%)
Mar 05, 2008 5.300 5.400 5.250 5.400 6,441 +0.10(+1.89%)
Mar 04, 2008 5.300 5.300 5.250 5.300 1,514 -0.15(-2.75%)
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.