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 28, 2007 5.800 5.800 5.800 5.800 6,847 -0.25(-4.13%)
Feb 27, 2007 6.050 6.050 6.050 6.050 2,455 -0.05(-0.82%)
Feb 26, 2007 6.100 6.100 6.100 6.100 2,455 +0.00(+0.00%)
Feb 23, 2007 6.100 6.100 6.100 6.100 3,750 -0.10(-1.61%)
Feb 22, 2007 6.200 6.200 6.200 6.200 888 +0.10(+1.64%)
Feb 21, 2007 6.100 6.150 6.100 6.100 8,310 +0.00(+0.00%)
Feb 20, 2007 6.100 6.100 6.100 6.100 150 -0.10(-1.61%)
Feb 16, 2007 6.200 6.200 6.200 6.200 16,000 +0.05(+0.81%)
Feb 15, 2007 6.150 6.150 6.150 6.150 575 +0.15(+2.50%)
Feb 14, 2007 6.000 6.100 6.000 6.000 8,678 +0.00(+0.00%)
Feb 13, 2007 6.000 6.100 6.000 6.000 1,539 -0.20(-3.23%)
Feb 12, 2007 6.050 6.200 6.200 6.200 6,755 +0.15(+2.48%)
Feb 09, 2007 6.050 6.200 6.050 6.050 17,129 +0.20(+3.42%)
Feb 08, 2007 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Feb 07, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 06, 2007 5.850 5.850 5.850 5.850 4,950 +0.01(+0.17%)
Feb 05, 2007 5.840 5.840 5.840 5.840 14,120 +0.04(+0.69%)
Feb 02, 2007 5.800 5.800 5.800 5.800 4,314 +0.00(+0.00%)
Feb 01, 2007 5.800 5.800 5.750 5.800 22,335 +0.05(+0.87%)
Jan 31, 2007 5.750 5.750 5.750 5.750 10,000 +0.00(+0.00%)
Jan 30, 2007 5.750 5.750 5.750 5.750 4,928 +0.05(+0.88%)
Jan 29, 2007 5.700 5.700 5.600 5.700 2,790 +0.05(+0.88%)
Jan 26, 2007 5.650 5.650 5.650 5.650 300 -0.15(-2.59%)
Jan 25, 2007 5.800 5.800 5.800 5.800 250 -0.02(-0.34%)
Jan 24, 2007 5.820 5.920 5.820 5.820 14,195 -0.03(-0.51%)
Jan 23, 2007 5.850 5.850 5.850 5.850 632,073 +0.10(+1.74%)
Jan 22, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 19, 2007 5.750 5.900 5.750 5.750 985 -0.25(-4.17%)
Jan 18, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 17, 2007 6.000 6.100 6.000 6.000 850 +0.10(+1.69%)
Jan 16, 2007 5.900 6.000 5.900 5.900 18,820 +0.40(+7.27%)
Jan 12, 2007 5.500 5.500 5.500 5.500 16,930 +0.00(+0.00%)
Jan 11, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 10, 2007 5.500 5.600 5.500 5.500 6,480 -0.15(-2.65%)
Jan 09, 2007 5.650 5.650 5.650 5.650 1,000 +0.25(+4.63%)
Jan 08, 2007 5.400 5.400 5.400 5.400 660 -0.15(-2.70%)
Jan 05, 2007 5.550 5.550 5.460 5.550 6,100 +0.05(+0.91%)
Jan 04, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 03, 2007 5.500 5.700 5.500 5.500 10,025 -0.20(-3.51%)
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%)
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.