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 )

1.222 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Jan 31, 2008 5.900 5.900 5.650 5.900 8,661 +0.10(+1.72%)
Jan 30, 2008 5.800 5.800 5.800 5.800 1,915 +0.00(+0.00%)
Jan 29, 2008 5.800 5.800 5.700 5.800 3,860 +0.10(+1.75%)
Jan 28, 2008 5.950 5.850 5.700 5.700 1,632 -0.25(-4.20%)
Jan 25, 2008 5.550 6.100 5.950 5.950 12,865 +0.40(+7.21%)
Jan 24, 2008 5.550 5.700 5.550 5.550 21,455 -0.20(-3.48%)
Jan 23, 2008 5.750 5.750 5.700 5.750 27,405 +0.45(+8.49%)
Jan 22, 2008 5.880 5.500 5.050 5.300 37,961 -0.58(-9.86%)
Jan 21, 2008 5.880 6.040 5.880 5.880 38,333 +0.00(+0.00%)
Jan 18, 2008 5.880 6.040 5.880 5.880 38,333 -0.12(-2.00%)
Jan 17, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 16, 2008 6.000 6.000 5.850 6.000 3,480 -0.05(-0.83%)
Jan 15, 2008 6.300 6.050 6.050 6.050 250 -0.25(-3.97%)
Jan 14, 2008 6.280 6.350 6.150 6.300 7,295 +0.02(+0.32%)
Jan 11, 2008 6.280 6.380 6.280 6.280 14,469 -0.27(-4.12%)
Jan 10, 2008 6.550 6.550 6.500 6.550 3,455 +0.10(+1.55%)
Jan 09, 2008 6.600 6.600 6.450 6.450 5,241 -0.15(-2.27%)
Jan 08, 2008 6.600 6.600 6.600 6.600 9,270 -0.09(-1.35%)
Jan 07, 2008 6.780 6.700 6.550 6.690 12,547 -0.09(-1.33%)
Jan 04, 2008 6.780 6.780 6.780 6.780 12,655 +0.13(+1.95%)
Jan 03, 2008 6.650 6.650 6.450 6.650 9,980 -0.10(-1.48%)
Jan 02, 2008 6.900 6.750 6.750 6.750 16,923 -0.15(-2.17%)
Jan 01, 2008 6.900 6.900 6.700 6.900 3,828 +0.00(+0.00%)
Dec 31, 2007 6.900 6.900 6.700 6.900 3,828 +0.09(+1.32%)
Dec 28, 2007 6.810 6.810 6.700 6.810 44,108 +0.31(+4.77%)
Dec 27, 2007 6.800 6.500 6.500 6.500 500 -0.30(-4.41%)
Dec 26, 2007 6.800 6.800 6.800 6.800 7,186 -0.05(-0.73%)
Dec 24, 2007 6.850 6.850 6.830 6.850 74,600 +0.15(+2.24%)
Dec 21, 2007 6.700 6.700 6.700 6.700 2,050 +0.35(+5.51%)
Dec 20, 2007 6.350 6.350 6.350 6.350 7,895 +0.05(+0.79%)
Dec 19, 2007 6.250 6.300 6.200 6.300 12,050 +0.05(+0.80%)
Dec 18, 2007 6.250 6.250 6.250 6.250 4,831 -0.30(-4.58%)
Dec 17, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Dec 14, 2007 6.550 6.550 6.550 6.550 2,605 -0.35(-5.07%)
Dec 13, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Dec 12, 2007 6.900 6.900 6.900 6.900 13,650 -0.10(-1.43%)
Dec 11, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 10, 2007 7.000 7.000 7.000 7.000 3,953 +0.00(+0.00%)
Dec 07, 2007 7.500 7.000 7.000 7.000 180 -0.50(-6.67%)
Dec 06, 2007 7.000 7.500 7.350 7.500 43,646 +0.50(+7.14%)
Dec 05, 2007 7.000 7.000 7.000 7.000 15,001 +0.40(+6.06%)
Dec 04, 2007 6.600 6.600 6.500 6.600 34,681 +0.35(+5.60%)
Dec 03, 2007 6.250 6.250 6.250 6.250 4,366 +0.30(+5.04%)
Nov 30, 2007 5.900 6.200 5.950 5.950 5,630 +0.05(+0.85%)
Nov 29, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 28, 2007 5.900 5.900 5.900 5.900 1,040 -0.25(-4.07%)
Nov 27, 2007 6.150 6.150 6.150 6.150 990 -0.05(-0.81%)
Nov 26, 2007 6.200 6.200 6.200 6.200 2,150 -0.05(-0.80%)
Nov 23, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Nov 21, 2007 6.350 6.250 6.250 6.250 6,094 -0.10(-1.57%)
Nov 20, 2007 6.350 6.500 6.350 6.350 5,960 +0.25(+4.10%)
Nov 19, 2007 6.100 6.200 6.100 6.100 1,516 +0.10(+1.67%)
Nov 16, 2007 6.000 6.000 5.850 6.000 19,298 -0.30(-4.76%)
Nov 15, 2007 6.300 6.300 6.300 6.300 7,905 -0.20(-3.08%)
Nov 14, 2007 6.300 6.500 6.500 6.500 9,525 +0.20(+3.17%)
Nov 13, 2007 6.250 6.300 6.100 6.300 6,064 +0.05(+0.80%)
Nov 12, 2007 6.250 6.250 6.250 6.250 1,915 -0.20(-3.10%)
Nov 09, 2007 6.450 6.450 6.450 6.450 460 +0.00(+0.00%)
Nov 08, 2007 6.450 6.450 6.450 6.450 2,011 -0.25(-3.73%)
Nov 07, 2007 6.700 6.750 6.550 6.700 38,668 +0.00(+0.00%)
Nov 06, 2007 6.700 6.700 6.700 6.700 2,327 +0.44(+7.03%)
Nov 05, 2007 6.750 6.400 6.260 6.260 9,610 -0.49(-7.26%)
Nov 02, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
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.