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 (%)
Feb 26, 2013 3.970 3.970 3.970 0 +0.03(+0.76%)
Feb 22, 2013 3.940 3.940 3.940 3.940 0 -0.09(-2.18%)
Feb 15, 2013 4.028 4.028 4.028 4.028 0 -0.11(-2.71%)
Feb 12, 2013 4.140 4.140 4.140 0 +0.09(+2.22%)
Feb 11, 2013 4.062 4.062 4.050 4.050 1,202 +0.03(+0.75%)
Feb 07, 2013 4.020 4.020 4.020 0 -0.02(-0.50%)
Feb 04, 2013 4.040 4.040 4.040 0 -0.01(-0.25%)
Feb 01, 2013 4.040 4.050 4.040 4.050 3,800 -0.01(-0.25%)
Jan 25, 2013 4.060 4.060 4.060 0 -0.05(-1.26%)
Jan 24, 2013 4.112 4.112 4.112 4.112 300 +0.13(+3.32%)
Jan 22, 2013 3.980 3.980 3.980 0 -0.01(-0.25%)
Jan 17, 2013 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 16, 2013 4.000 4.000 4.000 4.000 1,100 +0.04(+1.01%)
Jan 10, 2013 3.960 3.960 3.960 3.960 0 +0.02(+0.51%)
Jan 09, 2013 3.930 3.940 3.930 3.940 2,867 +0.05(+1.29%)
Jan 02, 2013 3.890 3.890 3.890 0 +0.10(+2.64%)
Dec 31, 2012 3.770 3.830 3.770 3.790 25,290 +0.03(+0.80%)
Dec 28, 2012 3.760 3.760 3.760 3.760 154 +0.02(+0.53%)
Dec 27, 2012 3.740 3.740 3.740 3.740 12,570 -0.01(-0.27%)
Dec 17, 2012 3.750 3.750 3.750 0 -0.03(-0.79%)
Dec 13, 2012 3.780 3.780 3.780 0 +0.00(+0.00%)
Dec 11, 2012 3.780 3.780 3.780 128 -0.01(-0.26%)
Dec 10, 2012 3.790 3.790 3.790 3.790 11,960 -0.03(-0.79%)
Dec 07, 2012 3.820 3.820 3.820 3.820 2,416 -0.04(-1.04%)
Dec 05, 2012 3.860 3.860 3.860 3.860 0 +0.07(+1.85%)
Dec 03, 2012 3.790 3.790 3.790 0 +0.11(+2.99%)
Nov 20, 2012 3.680 3.680 3.680 0 -0.12(-3.16%)
Nov 06, 2012 3.800 3.800 3.800 0 +0.12(+3.26%)
Nov 01, 2012 3.680 3.680 3.680 3.680 0 -0.03(-0.81%)
Oct 24, 2012 3.710 3.710 3.710 0 -0.09(-2.37%)
Oct 17, 2012 3.800 3.800 3.800 0 +0.15(+4.11%)
Oct 10, 2012 3.650 3.650 3.650 0 -0.12(-3.18%)
Oct 03, 2012 3.770 3.770 3.770 0 +0.08(+2.17%)
Oct 01, 2012 3.690 3.690 3.690 3.690 0 -0.13(-3.40%)
Sep 27, 2012 3.820 3.820 3.820 0 +0.09(+2.41%)
Sep 21, 2012 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 18, 2012 3.730 3.730 3.730 0 +0.15(+4.19%)
Aug 31, 2012 3.580 3.580 3.580 0 -0.07(-1.92%)
Aug 28, 2012 3.650 3.650 3.650 0 -0.04(-1.08%)
Aug 23, 2012 3.690 3.690 3.690 0 -0.02(-0.54%)
Aug 15, 2012 3.710 3.710 3.710 0 -0.02(-0.54%)
Aug 14, 2012 3.730 3.730 3.730 3.730 2,992 +0.08(+2.19%)
Aug 09, 2012 3.650 3.650 3.650 0 +0.23(+6.73%)
Aug 02, 2012 3.420 3.420 3.420 0 +0.03(+0.88%)
Jul 27, 2012 3.390 3.390 3.390 0 -0.06(-1.74%)
Jul 20, 2012 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 09, 2012 3.420 3.420 3.420 0 -0.19(-5.26%)
Jul 03, 2012 3.610 3.610 3.610 0 +0.09(+2.56%)
Jul 02, 2012 3.520 3.520 3.520 3.520 739 +0.16(+4.76%)
Jun 28, 2012 3.360 3.360 3.360 0 +0.02(+0.60%)
Jun 21, 2012 3.340 3.340 3.340 0 -0.10(-2.91%)
Jun 19, 2012 3.440 3.440 3.440 0 +0.05(+1.47%)
Jun 18, 2012 3.390 3.390 3.390 3.390 1,949 +0.19(+5.94%)
Jun 11, 2012 3.200 3.200 3.200 0 -0.06(-1.84%)
Jun 05, 2012 3.260 3.260 3.260 3.260 0 -0.13(-3.83%)
May 30, 2012 3.390 3.390 3.390 3.390 0 +0.07(+2.11%)
May 25, 2012 3.320 3.320 3.320 0 -0.08(-2.35%)
May 23, 2012 3.400 3.400 3.400 0 -0.31(-8.36%)
May 01, 2012 3.710 3.710 3.710 0 +0.02(+0.65%)
Apr 27, 2012 3.686 3.686 3.686 0 +0.06(+1.54%)
Apr 25, 2012 3.630 3.630 3.630 0 +0.02(+0.55%)
Apr 11, 2012 3.610 3.610 3.610 0 -0.09(-2.43%)
Apr 02, 2012 3.700 3.700 3.700 0 -0.04(-1.07%)
Mar 29, 2012 3.740 3.740 3.740 3.740 0 +0.01(+0.27%)
Mar 28, 2012 3.760 3.760 3.730 3.730 3,600 +0.04(+1.08%)
Mar 26, 2012 3.690 3.690 3.690 0 -0.03(-0.81%)
Mar 22, 2012 3.720 3.720 3.720 0 -0.02(-0.53%)
Mar 20, 2012 3.740 3.740 3.740 0 -0.14(-3.61%)
Mar 19, 2012 3.880 3.880 3.880 3.880 1,000 -0.03(-0.77%)
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.