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 (%)
Apr 29, 2009 2.200 2.200 2.200 0 -0.20(-8.33%)
Apr 27, 2009 2.400 2.400 2.400 0 +0.10(+4.35%)
Apr 24, 2009 2.300 2.300 2.300 2.300 1,925 -0.04(-1.71%)
Apr 22, 2009 2.340 2.340 2.340 0 -0.06(-2.50%)
Apr 20, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Apr 14, 2009 2.400 2.400 2.400 0 +0.15(+6.67%)
Apr 09, 2009 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 07, 2009 2.250 2.250 2.250 2.250 0 +0.08(+3.69%)
Apr 06, 2009 2.170 2.170 2.170 2.170 3,649 +0.11(+5.34%)
Apr 03, 2009 2.060 2.060 2.060 2.060 6,717 +0.00(+0.00%)
Apr 02, 2009 2.060 2.060 2.060 2.060 3,100 +0.02(+0.98%)
Mar 26, 2009 2.040 2.040 2.040 0 +0.08(+4.08%)
Mar 24, 2009 1.960 1.960 1.960 1.960 0 +0.08(+4.26%)
Mar 23, 2009 1.830 1.880 1.830 1.880 17,793 +0.08(+4.44%)
Mar 17, 2009 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 16, 2009 1.830 1.830 1.820 1.820 12,781 +0.19(+11.66%)
Mar 13, 2009 1.630 1.630 1.630 1.630 3,883 +0.06(+3.82%)
Mar 12, 2009 1.570 1.570 1.570 1.570 1,176 -0.18(-10.29%)
Mar 11, 2009 1.650 1.750 1.650 1.750 11,581 +0.22(+14.38%)
Mar 10, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 09, 2009 1.530 1.530 1.530 1.530 5,890 -0.27(-15.00%)
Mar 06, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 05, 2009 1.810 1.810 1.800 1.800 3,000 -0.10(-5.26%)
Mar 04, 2009 1.850 1.900 1.850 1.900 9,703 -0.10(-5.00%)
Feb 27, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 26, 2009 2.000 2.000 2.000 2.000 4,697 +0.05(+2.56%)
Feb 25, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 24, 2009 1.950 1.950 1.950 1.950 4,320 -0.15(-7.14%)
Feb 23, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 20, 2009 2.100 2.100 2.100 2.100 585 +0.05(+2.44%)
Feb 19, 2009 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 18, 2009 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Feb 13, 2009 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 12, 2009 2.050 2.050 2.050 2.050 913 -0.15(-6.82%)
Feb 11, 2009 2.200 2.200 2.200 2.200 5,395 +0.04(+1.85%)
Feb 10, 2009 2.200 2.320 2.160 2.160 1,990 +0.01(+0.47%)
Feb 09, 2009 2.150 2.150 2.150 2.150 600 +0.05(+2.38%)
Feb 06, 2009 2.100 2.100 2.100 2.100 3,743 +0.02(+0.96%)
Feb 05, 2009 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 04, 2009 2.080 2.080 2.080 2.080 550 +0.13(+6.67%)
Feb 03, 2009 1.950 1.950 1.950 1.950 384 +0.07(+3.72%)
Feb 02, 2009 1.880 1.880 1.880 1.880 1,226 +0.03(+1.62%)
Jan 26, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 23, 2009 1.850 1.850 1.850 1.850 321 -0.15(-7.50%)
Jan 22, 2009 2.000 2.000 2.000 2.000 760 +0.07(+3.63%)
Jan 21, 2009 1.930 1.930 1.930 1.930 1,420 +0.03(+1.58%)
Jan 20, 2009 2.000 2.000 1.900 1.900 1,000 -0.15(-7.32%)
Jan 16, 2009 2.050 2.050 2.050 2.050 2,160 +0.05(+2.50%)
Jan 15, 2009 1.950 2.000 1.950 2.000 480 +0.00(+0.00%)
Jan 01, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2008 2.000 2.000 2.000 2.000 1,099 +0.02(+1.01%)
Dec 30, 2008 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 29, 2008 1.980 1.980 1.980 1.980 174 +0.03(+1.54%)
Dec 26, 2008 1.950 1.950 1.950 1.950 158 +0.00(+0.00%)
Dec 24, 2008 1.950 1.950 1.950 1.950 4,914 -0.05(-2.50%)
Dec 23, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 22, 2008 2.000 2.000 2.000 2.000 6,561 -0.20(-9.09%)
Dec 17, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 16, 2008 2.200 2.200 2.200 2.200 2,500 +0.10(+4.76%)
Dec 15, 2008 2.100 2.100 2.100 2.100 2,358 -0.10(-4.55%)
Dec 11, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 10, 2008 2.200 2.200 2.200 2.200 288 +0.05(+2.33%)
Dec 09, 2008 2.300 2.300 2.150 2.150 836 -0.05(-2.27%)
Dec 08, 2008 2.200 2.200 2.200 2.200 900 +0.19(+9.45%)
Dec 05, 2008 1.950 2.040 1.950 2.010 16,000 +0.06(+3.08%)
Dec 04, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 03, 2008 1.950 1.950 1.950 1.950 7,520 +0.00(+0.00%)
Dec 02, 2008 1.950 1.950 1.950 1.950 2,236 -0.07(-3.47%)
Dec 01, 2008 2.020 2.020 2.020 0 +0.00(+0.00%)
Nov 28, 2008 2.020 2.020 2.020 2.020 2,160 +0.10(+5.21%)
Nov 26, 2008 1.920 1.920 1.920 1.920 3,400 +0.11(+6.08%)
Nov 24, 2008 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 21, 2008 1.810 1.810 1.810 1.810 300 +0.00(+0.00%)
Nov 19, 2008 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 18, 2008 1.810 1.810 1.810 1.810 756 -0.29(-13.81%)
Nov 10, 2008 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 07, 2008 2.100 2.100 2.100 2.100 13,078 +0.20(+10.53%)
Nov 06, 2008 1.900 1.900 1.900 1.900 250 -0.23(-10.80%)
Nov 05, 2008 2.150 2.150 2.130 2.130 30,999 +0.08(+3.90%)
Nov 03, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 31, 2008 2.020 2.050 2.020 2.050 2,905 +0.03(+1.49%)
Oct 30, 2008 2.020 2.020 2.020 2.020 200 +0.19(+10.38%)
Oct 29, 2008 1.830 1.830 1.830 1.830 5,100 -0.01(-0.54%)
Oct 28, 2008 1.840 1.840 1.840 1.840 4,450 +0.19(+11.52%)
Oct 27, 2008 1.650 1.650 1.650 1.650 720 -0.95(-36.54%)
Oct 21, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 20, 2008 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Oct 17, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 16, 2008 2.600 2.600 2.550 2.600 21,042 -0.14(-5.11%)
Oct 15, 2008 2.740 2.750 2.740 2.740 1,526 +0.04(+1.48%)
Oct 14, 2008 2.800 2.850 2.690 2.700 7,104 -0.10(-3.57%)
Oct 13, 2008 2.800 2.900 2.700 2.800 7,530 +0.48(+20.69%)
Oct 10, 2008 2.320 2.500 2.320 2.320 10,704 -0.22(-8.66%)
Oct 09, 2008 2.540 2.600 2.540 2.540 7,701 +0.04(+1.60%)
Oct 08, 2008 2.500 2.500 2.500 2.500 6,540 -0.20(-7.41%)
Oct 07, 2008 2.600 2.700 2.700 2.700 5,229 +0.10(+3.85%)
Oct 06, 2008 2.600 2.750 2.600 2.600 12,308 -0.40(-13.33%)
Oct 03, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 02, 2008 3.000 3.050 3.000 3.000 16,678 -0.05(-1.64%)
Oct 01, 2008 3.050 3.080 3.000 3.050 9,640 -0.03(-0.97%)
Sep 30, 2008 3.080 3.200 3.080 3.080 738 -0.07(-2.22%)
Sep 29, 2008 3.350 3.150 3.050 3.150 1,055 -0.20(-5.97%)
Sep 26, 2008 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Sep 24, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 23, 2008 3.500 3.400 3.400 3.400 1,260 -0.10(-2.86%)
Sep 22, 2008 3.500 3.500 3.500 3.500 4,966 -0.25(-6.67%)
Sep 19, 2008 3.750 3.750 3.700 3.750 40,947 +0.35(+10.29%)
Sep 18, 2008 3.400 3.400 3.400 3.400 4,656 -0.15(-4.23%)
Sep 17, 2008 3.550 3.700 3.550 3.550 3,000 -0.20(-5.33%)
Sep 16, 2008 3.750 3.750 3.700 3.750 6,492 -0.05(-1.32%)
Sep 15, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 12, 2008 3.800 3.800 3.800 3.800 2,500 +0.00(+0.00%)
Sep 11, 2008 3.800 3.800 3.800 3.800 10,879 -0.10(-2.56%)
Sep 10, 2008 3.900 3.900 3.900 3.900 2,000 +0.00(+0.00%)
Sep 09, 2008 3.900 3.900 3.900 3.900 3,500 +0.15(+4.00%)
Sep 08, 2008 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 05, 2008 3.750 3.750 3.750 3.750 2,500 -0.05(-1.32%)
Sep 04, 2008 3.800 3.800 3.800 3.800 3,500 -0.10(-2.56%)
Sep 03, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 02, 2008 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Aug 29, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 28, 2008 3.850 3.850 3.750 3.850 6,010 +0.00(+0.00%)
Aug 27, 2008 3.850 3.850 3.850 3.850 2,500 +0.05(+1.32%)
Aug 26, 2008 3.800 3.800 3.800 3.800 872 -0.05(-1.30%)
Aug 25, 2008 3.850 3.850 3.850 3.850 3,583 +0.10(+2.67%)
Aug 22, 2008 3.750 3.750 3.750 3.750 1,366 +0.05(+1.35%)
Aug 21, 2008 3.700 3.700 3.700 3.700 26,357 -0.15(-3.90%)
Aug 20, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 19, 2008 4.050 3.850 3.850 3.850 1,000 -0.20(-4.94%)
Aug 18, 2008 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 15, 2008 4.050 4.050 4.050 4.050 1,000 -0.05(-1.22%)
Aug 14, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 13, 2008 4.100 4.100 4.100 4.100 3,197 -0.05(-1.20%)
Aug 12, 2008 4.040 4.150 4.150 4.150 9,386 +0.11(+2.72%)
Aug 11, 2008 4.040 4.130 4.040 4.040 20,000 -0.01(-0.25%)
Aug 08, 2008 4.050 4.050 4.050 4.050 9,460 -0.05(-1.22%)
Aug 07, 2008 4.100 4.200 4.100 4.100 16,444 -0.20(-4.65%)
Aug 06, 2008 4.300 4.350 4.300 4.300 12,252 +0.00(+0.00%)
Aug 05, 2008 4.300 4.350 4.300 4.300 1,300 -0.25(-5.49%)
Aug 04, 2008 4.550 4.550 4.550 4.550 9,626 -0.10(-2.15%)
Aug 01, 2008 4.650 4.650 4.650 4.650 3,303 -0.05(-1.06%)
Jul 31, 2008 4.700 4.700 4.700 4.700 1,470 +0.10(+2.17%)
Jul 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 29, 2008 4.600 4.600 4.550 4.600 2,578 -0.15(-3.16%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 300 -0.35(-6.86%)
Jul 24, 2008 5.100 5.100 4.900 5.100 516 +0.15(+3.03%)
Jul 23, 2008 4.950 4.950 4.950 4.950 4,714 +0.20(+4.21%)
Jul 22, 2008 4.750 4.750 4.750 4.750 550 +0.00(+0.00%)
Jul 21, 2008 4.700 4.750 4.750 4.750 1,440 +0.05(+1.06%)
Jul 18, 2008 4.700 4.750 4.700 4.700 3,977 +0.05(+1.08%)
Jul 17, 2008 4.600 4.650 4.650 4.650 1,000 +0.05(+1.09%)
Jul 16, 2008 4.600 4.600 4.350 4.600 119,552 +0.20(+4.55%)
Jul 15, 2008 4.400 4.400 4.400 4.400 1,431 -0.50(-10.20%)
Jul 14, 2008 4.900 4.950 4.700 4.900 357,018 +0.15(+3.16%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 4.750 4.750 4.750 2,690 -0.20(-4.04%)
Jul 09, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 08, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 07, 2008 4.950 4.950 4.950 4.950 565 -0.35(-6.60%)
Jul 04, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 03, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 02, 2008 5.300 5.300 5.300 5.300 11,832 +0.00(+0.00%)
Jul 01, 2008 5.300 5.300 5.300 5.300 1,942 +0.00(+0.00%)
Jun 30, 2008 5.300 5.300 5.300 5.300 10,182 +0.10(+1.92%)
Jun 27, 2008 5.200 5.250 5.200 5.200 16,110 -0.10(-1.89%)
Jun 26, 2008 5.300 5.300 5.300 5.300 15,739 +0.00(+0.00%)
Jun 25, 2008 5.300 5.300 5.300 5.300 12,800 +0.00(+0.00%)
Jun 24, 2008 5.300 5.300 5.300 5.300 10,556 +0.00(+0.00%)
Jun 23, 2008 5.300 5.300 5.300 5.300 7,528 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 10,528 -0.10(-1.85%)
Jun 19, 2008 5.400 5.400 5.400 5.400 5,403 -0.20(-3.57%)
Jun 18, 2008 5.600 5.600 5.600 5.600 12,864 +0.00(+0.00%)
Jun 17, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 16, 2008 5.600 5.600 5.600 5.600 3,756 +0.05(+0.90%)
Jun 13, 2008 5.550 5.550 5.550 5.550 26,870 -0.20(-3.48%)
Jun 12, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 11, 2008 5.750 5.850 5.750 5.750 6,000 -0.10(-1.71%)
Jun 10, 2008 5.850 5.850 5.850 5.850 9,828 -0.05(-0.85%)
Jun 09, 2008 5.900 5.950 5.900 5.900 10,439 -0.05(-0.84%)
Jun 06, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 05, 2008 5.950 6.050 5.950 5.950 8,021 -0.05(-0.83%)
Jun 04, 2008 6.000 6.000 6.000 6.000 8,487 +0.05(+0.84%)
Jun 03, 2008 5.950 5.950 5.950 5.950 2,179 +0.00(+0.00%)
Jun 02, 2008 5.950 6.000 5.950 5.950 5,667 -0.05(-0.83%)
May 30, 2008 6.050 6.000 6.000 6.000 16,074 -0.05(-0.83%)
May 29, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 28, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 27, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 26, 2008 6.050 6.050 6.050 6.050 4,118 +0.00(+0.00%)
May 23, 2008 6.050 6.050 6.050 6.050 4,118 +0.00(+0.00%)
May 22, 2008 6.050 6.150 6.050 6.050 7,235 +0.05(+0.83%)
May 21, 2008 6.000 6.000 6.000 6.000 22,146 +0.05(+0.84%)
May 20, 2008 5.950 5.950 5.950 5.950 15,820 +0.00(+0.00%)
May 19, 2008 5.800 6.000 5.950 5.950 17,906 +0.15(+2.59%)
May 16, 2008 5.800 5.800 5.800 5.800 1,280 +0.05(+0.87%)
May 15, 2008 5.750 5.750 5.750 5.750 17,000 +0.15(+2.68%)
May 14, 2008 5.600 5.600 5.600 5.600 4,739 +0.15(+2.75%)
May 13, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 09, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 08, 2008 5.450 5.450 5.450 5.450 102 -0.30(-5.22%)
May 07, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 06, 2008 5.750 5.750 5.750 5.750 4,658 +0.00(+0.00%)
May 05, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 02, 2008 5.650 5.750 5.750 5.750 5,000 +0.10(+1.77%)
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.