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 (%)
Nov 23, 2020 1.970 1.970 1.970 0 +0.00(+0.00%)
Nov 18, 2020 1.970 1.970 1.970 0 +0.01(+0.51%)
Nov 13, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Nov 11, 2020 1.960 1.960 1.960 0 +0.08(+4.26%)
Nov 10, 2020 1.880 1.880 1.880 1.880 4,000 +0.04(+2.17%)
Nov 05, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Nov 03, 2020 1.840 1.840 1.840 0 +0.01(+0.27%)
Oct 22, 2020 1.835 1.835 1.835 0 -0.02(-0.81%)
Oct 14, 2020 1.850 1.850 1.850 0 -0.04(-2.21%)
Oct 07, 2020 1.892 1.892 1.892 0 +0.09(+4.85%)
Oct 01, 2020 1.804 1.804 1.804 0 +0.00(+0.00%)
Sep 24, 2020 1.804 1.804 1.804 0 -0.25(-11.98%)
Sep 23, 2020 2.100 2.100 2.050 2.050 200 +0.02(+0.99%)
Sep 18, 2020 2.030 2.030 2.030 0 -0.12(-5.80%)
Sep 16, 2020 2.155 2.155 2.155 0 -0.05(-2.05%)
Sep 11, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 10, 2020 2.200 2.200 2.150 2.200 2,498 -0.00(-0.23%)
Sep 09, 2020 2.205 2.205 2.205 2.205 2,220 -0.05(-2.04%)
Sep 04, 2020 2.251 2.251 2.251 0 +0.00(+0.00%)
Aug 27, 2020 2.251 2.251 2.251 0 +0.05(+2.31%)
Aug 24, 2020 2.200 2.200 2.200 0 -0.07(-3.08%)
Aug 19, 2020 2.270 2.270 2.270 0 -0.04(-1.73%)
Aug 18, 2020 2.375 2.375 2.310 2.310 3,250 -0.04(-1.70%)
Aug 17, 2020 2.350 2.350 2.350 2.350 335 +0.13(+5.86%)
Aug 11, 2020 2.220 2.220 2.220 0 -0.01(-0.67%)
Aug 10, 2020 2.235 2.235 2.235 14 +0.00(+0.00%)
Aug 07, 2020 2.235 2.235 2.235 2.235 9,200 +0.09(+4.39%)
Jul 30, 2020 2.141 2.141 2.141 0 -0.02(-0.88%)
Jul 29, 2020 2.160 2.160 2.160 2.160 8,505 -0.15(-6.49%)
Jul 22, 2020 2.310 2.310 2.310 0 -0.11(-4.47%)
Jul 21, 2020 2.418 2.418 2.418 2.418 600 +0.10(+4.40%)
Jul 09, 2020 2.316 2.316 2.316 0 +0.00(+0.00%)
Jul 07, 2020 2.316 2.316 2.316 0 +0.14(+6.24%)
Jun 24, 2020 2.180 2.180 2.180 0 +0.00(+0.00%)
Jun 23, 2020 2.180 2.180 2.180 2 +0.00(+0.00%)
Jun 18, 2020 2.180 2.180 2.180 0 -0.12(-5.22%)
Jun 09, 2020 2.300 2.300 2.300 0 -0.20(-8.00%)
Jun 05, 2020 2.500 2.500 2.500 0 +0.28(+12.61%)
Jun 04, 2020 2.220 2.220 2.220 2.220 982 -0.00(-0.16%)
Jun 03, 2020 2.330 2.330 2.224 2.224 759 +0.01(+0.62%)
Jun 02, 2020 2.160 2.210 2.160 2.210 596,724 +0.34(+18.35%)
Jun 01, 2020 1.850 1.850 1.867 290,200 +0.02(+0.94%)
May 28, 2020 1.850 1.850 1.850 0 +0.00(+0.00%)
May 27, 2020 1.880 1.880 1.850 1.850 3,162 -0.16(-7.96%)
May 21, 2020 2.010 2.010 2.010 0 -0.07(-3.13%)
May 14, 2020 2.075 2.075 2.075 0 -0.10(-4.82%)
May 12, 2020 2.180 2.180 2.180 0 +0.16(+7.84%)
May 04, 2020 2.022 2.022 2.022 0 -0.05(-2.34%)
May 01, 2020 2.070 2.070 2.070 2.070 300 +0.02(+0.98%)
Apr 24, 2020 2.050 2.050 2.050 0 -0.06(-2.64%)
Apr 21, 2020 2.106 2.106 2.106 0 +0.05(+2.21%)
Apr 17, 2020 2.060 2.060 2.060 0 -0.15(-6.71%)
Apr 14, 2020 2.208 2.208 2.208 0 +0.17(+8.24%)
Apr 09, 2020 2.040 2.040 2.040 0 -0.03(-1.39%)
Apr 03, 2020 2.069 2.069 2.069 0 +0.06(+2.93%)
Apr 02, 2020 2.010 2.010 2.010 3 +0.00(+0.00%)
Apr 01, 2020 2.010 2.010 2.010 2.010 18,522 -0.21(-9.44%)
Mar 27, 2020 2.220 2.220 2.220 0 +0.32(+16.82%)
Mar 24, 2020 1.900 1.900 1.900 0 +0.08(+4.40%)
Mar 23, 2020 1.921 1.921 1.820 1.820 16,000 -0.41(-18.40%)
Mar 18, 2020 2.230 2.230 2.230 0 +0.34(+18.01%)
Mar 16, 2020 1.890 1.890 1.890 0 -0.31(-14.09%)
Mar 12, 2020 2.200 2.200 2.200 0 -0.12(-5.17%)
Mar 10, 2020 2.320 2.320 2.320 0 +0.06(+2.65%)
Mar 09, 2020 2.260 2.260 2.260 2.260 519 +0.11(+5.12%)
Mar 02, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 26, 2020 2.150 2.150 2.150 2.150 400 +0.06(+2.87%)
Feb 24, 2020 2.090 2.090 2.090 0 -0.10(-4.47%)
Feb 21, 2020 2.220 2.220 2.188 10,800 -0.03(-1.45%)
Feb 06, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Feb 04, 2020 2.240 2.240 2.240 0 +0.05(+2.28%)
Jan 27, 2020 2.190 2.190 2.190 0 -0.08(-3.52%)
Jan 22, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Jan 13, 2020 2.270 2.270 2.270 0 +0.02(+0.89%)
Jan 08, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2020 2.250 2.250 2.250 2.250 8,047 -0.03(-1.32%)
Jan 03, 2020 2.280 2.280 2.280 0 +0.01(+0.44%)
Jan 02, 2020 2.285 2.285 2.270 2.270 453 +0.02(+0.89%)
Dec 31, 2019 2.250 2.250 2.250 2.250 1,600 +0.03(+1.35%)
Dec 30, 2019 2.220 2.220 2.220 2.220 110 +0.00(+0.00%)
Dec 27, 2019 2.220 2.220 2.220 2.220 100 +0.01(+0.45%)
Dec 24, 2019 2.210 2.210 2.210 0 -0.05(-2.21%)
Dec 18, 2019 2.260 2.260 2.260 0 -0.02(-0.75%)
Dec 13, 2019 2.277 2.277 2.277 0 +0.01(+0.61%)
Dec 11, 2019 2.263 2.263 2.263 0 +0.01(+0.37%)
Dec 09, 2019 2.255 2.255 2.255 0 +0.04(+2.03%)
Dec 05, 2019 2.210 2.210 2.210 0 -0.01(-0.27%)
Dec 03, 2019 2.216 2.216 2.216 0 -0.03(-1.51%)
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.