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 (%)
Dec 29, 2006 5.700 5.750 5.700 5.700 1,162 +0.15(+2.70%)
Dec 28, 2006 5.550 5.550 5.400 5.550 7,883 +0.10(+1.83%)
Dec 27, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 26, 2006 5.450 5.450 5.450 5.450 4,870 +0.00(+0.00%)
Dec 22, 2006 5.450 5.450 5.450 5.450 1,135 +0.05(+0.93%)
Dec 21, 2006 5.400 5.500 5.400 5.400 12,988 +0.05(+0.93%)
Dec 20, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 19, 2006 5.350 5.350 5.350 5.350 3,203 +0.00(+0.00%)
Dec 18, 2006 5.350 5.350 5.350 5.350 7,388 +0.05(+0.94%)
Dec 15, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 14, 2006 5.300 5.300 5.300 5.300 31,094 -0.05(-0.93%)
Dec 13, 2006 5.350 5.350 5.350 5.350 11,245 +0.00(+0.00%)
Dec 12, 2006 5.350 5.350 5.300 5.350 2,207 +0.05(+0.94%)
Dec 11, 2006 5.300 5.300 5.300 5.300 67,055 -0.15(-2.75%)
Dec 08, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 07, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 06, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 05, 2006 5.450 5.450 5.450 5.450 1,000 +0.05(+0.93%)
Dec 04, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 01, 2006 5.400 5.400 5.400 5.400 500 -0.05(-0.92%)
Nov 30, 2006 5.450 5.450 5.450 5.450 1,000 +0.18(+3.42%)
Nov 29, 2006 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Nov 28, 2006 5.270 5.270 5.270 5.270 14,870 -0.38(-6.73%)
Nov 27, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 24, 2006 5.650 5.650 5.650 5.650 295 +0.30(+5.61%)
Nov 22, 2006 5.350 5.350 5.200 5.350 5,655 +0.15(+2.88%)
Nov 21, 2006 5.200 5.200 5.200 5.200 4,591 +0.05(+0.97%)
Nov 20, 2006 5.150 5.300 5.150 5.150 2,444 -0.20(-3.74%)
Nov 17, 2006 5.350 5.350 5.300 5.350 1,257 +0.20(+3.88%)
Nov 16, 2006 5.150 5.250 5.150 5.150 22,737 +0.25(+5.10%)
Nov 15, 2006 4.900 4.900 4.900 4.900 5,994 +0.20(+4.26%)
Nov 14, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 13, 2006 4.700 4.700 4.700 4.700 1,320 -0.15(-3.09%)
Nov 10, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 09, 2006 4.850 4.850 4.850 4.850 1,980 +0.04(+0.83%)
Nov 08, 2006 4.810 4.910 4.810 4.810 4,781 +0.01(+0.21%)
Nov 07, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 06, 2006 4.800 4.800 4.800 4.800 1,260 +0.10(+2.13%)
Nov 03, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 02, 2006 4.700 4.700 4.700 4.700 2,652 -0.10(-2.08%)
Nov 01, 2006 4.800 4.800 4.800 4.800 2,775 -0.10(-2.04%)
Oct 31, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 30, 2006 4.900 4.900 4.900 4.900 345 +0.15(+3.16%)
Oct 27, 2006 4.750 4.750 4.750 4.750 397 +0.00(+0.00%)
Oct 26, 2006 4.750 4.750 4.750 4.750 345 -0.05(-1.04%)
Oct 25, 2006 4.800 4.800 4.800 4.800 13,980 +0.00(+0.00%)
Oct 24, 2006 4.800 4.800 4.800 4.800 5,284 -0.15(-3.03%)
Oct 23, 2006 4.850 4.950 4.800 4.950 3,641 +0.10(+2.06%)
Oct 20, 2006 4.850 4.850 4.800 4.850 14,368 +0.05(+1.04%)
Oct 19, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Oct 18, 2006 4.800 4.800 4.800 4.800 6,494 +0.00(+0.00%)
Oct 17, 2006 4.800 4.800 4.750 4.800 8,400 -0.02(-0.41%)
Oct 16, 2006 4.820 4.820 4.820 4.820 1,225 -0.07(-1.43%)
Oct 13, 2006 4.890 4.890 4.890 4.890 500 +0.04(+0.82%)
Oct 12, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 11, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 10, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 09, 2006 4.850 4.850 4.850 4.850 1,200 -0.04(-0.82%)
Oct 06, 2006 4.890 4.890 4.890 4.890 500 +0.04(+0.82%)
Oct 05, 2006 4.850 4.850 4.800 4.850 4,105 +0.25(+5.43%)
Oct 04, 2006 4.600 4.600 4.600 4.600 8,840 +0.00(+0.00%)
Oct 03, 2006 4.600 4.600 4.600 4.600 216 -0.04(-0.86%)
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.