Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bank of East Asia Ltd (OP: BKEAF )

1.430 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jan 24, 2022 1.600 0 -0.01(-0.93%)
Jan 20, 2022 1.615 0 -0.04(-2.71%)
Jan 19, 2022 1.660 1.660 1.660 1.660 602 +0.14(+9.20%)
Jan 18, 2022 1.575 1.575 1.520 1.520 3,313 +0.03(+2.02%)
Jan 10, 2022 1.490 0 +0.07(+4.93%)
Dec 30, 2021 1.420 1.420 1.420 0 +0.03(+2.16%)
Dec 27, 2021 1.390 1.390 1.390 0 -0.04(-2.70%)
Dec 21, 2021 1.429 1.429 1.429 0 +0.03(+2.04%)
Dec 16, 2021 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 14, 2021 1.370 1.370 1.370 0 -0.06(-4.53%)
Nov 30, 2021 1.435 1.435 1.435 0 -0.04(-3.04%)
Nov 23, 2021 1.480 1.480 1.480 0 -0.07(-4.52%)
Nov 22, 2021 1.550 1.550 1.550 1.550 800 +0.05(+3.33%)
Nov 19, 2021 1.605 1.610 1.500 1.500 13,853 -0.02(-1.64%)
Nov 18, 2021 1.510 1.525 1.500 1.525 21,778 -0.02(-0.97%)
Nov 15, 2021 1.540 1.540 1.540 60 -0.06(-3.75%)
Nov 04, 2021 1.600 1.600 1.600 0 -0.02(-1.36%)
Oct 25, 2021 1.622 1.622 1.622 0 -0.00(-0.18%)
Oct 21, 2021 1.625 1.625 1.625 0 +0.02(+1.56%)
Oct 20, 2021 1.600 1.600 1.600 1.600 553 -0.09(-5.33%)
Sep 13, 2021 1.690 1.690 1.690 0 -0.01(-0.59%)
Sep 02, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 11, 2021 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 12, 2021 1.750 1.750 1.750 1 -0.05(-3.05%)
Jul 07, 2021 1.805 1.805 1.805 0 +0.00(+0.28%)
Jul 06, 2021 1.800 1.800 1.800 1.800 500 -0.05(-2.70%)
Jul 02, 2021 1.850 1.850 1.850 1.850 1,500 -0.04(-2.12%)
Jun 21, 2021 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 17, 2021 1.890 1.890 1.890 0 -0.14(-7.06%)
Jun 15, 2021 2.034 2.034 2.034 0 -0.02(-0.80%)
May 26, 2021 2.050 2.050 2.050 8 +0.00(+0.24%)
May 14, 2021 2.045 2.045 2.045 0 +0.08(+4.34%)
May 12, 2021 1.960 1.960 1.960 20 -0.05(-2.49%)
May 10, 2021 2.010 2.010 2.010 0 +0.04(+2.03%)
May 05, 2021 1.970 1.970 1.970 0 -0.11(-5.29%)
Apr 20, 2021 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 19, 2021 2.080 2.080 2.080 2.080 246 -0.06(-2.65%)
Apr 16, 2021 2.075 2.075 2.137 2,400 +0.06(+2.97%)
Apr 12, 2021 2.075 2.075 2.075 0 +0.02(+0.73%)
Apr 08, 2021 2.060 2.060 2.060 0 -0.04(-1.67%)
Apr 01, 2021 2.095 2.095 2.095 0 -0.08(-3.90%)
Mar 31, 2021 2.180 2.180 2.180 2,600 +0.00(+0.00%)
Mar 25, 2021 2.180 2.180 2.180 0 -0.11(-4.80%)
Mar 15, 2021 2.290 2.290 2.290 0 -0.12(-4.99%)
Mar 12, 2021 2.410 2.410 2.410 3 +0.00(+0.00%)
Mar 11, 2021 2.410 2.410 2.410 3 +0.00(+0.00%)
Mar 09, 2021 2.410 2.410 2.410 0 +0.16(+7.12%)
Mar 05, 2021 2.250 2.250 2.250 0 +0.02(+0.90%)
Mar 03, 2021 2.230 2.230 2.230 0 -0.01(-0.45%)
Feb 24, 2021 2.240 2.240 2.240 0 -0.11(-4.68%)
Feb 17, 2021 2.350 2.350 2.350 0 +0.06(+2.84%)
Feb 16, 2021 2.250 2.285 2.250 2.285 3,000 +0.08(+3.86%)
Feb 11, 2021 2.200 2.200 2.200 0 -0.03(-1.35%)
Feb 10, 2021 2.275 2.275 2.230 2.230 5,009 +0.08(+3.72%)
Feb 08, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 05, 2021 2.150 2.150 2.150 2.150 10,400 -0.12(-5.29%)
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.