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 (%)
Apr 29, 2011 4.100 4.100 4.100 4.100 0 -0.04(-0.97%)
Apr 28, 2011 4.140 4.140 4.140 4.140 500 -0.07(-1.66%)
Apr 26, 2011 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Apr 18, 2011 4.180 4.180 4.180 0 -0.04(-0.95%)
Apr 15, 2011 4.220 4.220 4.220 4.220 950 +0.04(+0.96%)
Apr 14, 2011 4.180 4.180 4.180 4.180 1,100 -0.05(-1.18%)
Apr 13, 2011 4.230 4.230 4.230 4.230 23,000 +0.11(+2.67%)
Mar 25, 2011 4.120 4.120 4.120 4.120 0 -0.01(-0.24%)
Mar 24, 2011 4.130 4.130 4.130 4.130 1,500 -0.01(-0.24%)
Mar 23, 2011 4.140 4.140 4.140 4.140 5,214 +0.08(+1.97%)
Mar 16, 2011 4.060 4.060 4.060 0 -0.08(-1.93%)
Mar 15, 2011 4.140 4.140 4.140 4.140 11,272 -0.19(-4.39%)
Mar 11, 2011 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Mar 09, 2011 4.490 4.490 4.490 4.490 0 +0.10(+2.28%)
Mar 08, 2011 4.370 4.390 4.370 4.390 2,578 +0.21(+5.02%)
Feb 23, 2011 4.180 4.180 4.180 4.180 0 +0.03(+0.72%)
Feb 22, 2011 4.150 4.150 4.150 4.150 407 -0.04(-0.95%)
Feb 18, 2011 4.240 4.240 4.190 4.190 9,017 -0.05(-1.18%)
Feb 14, 2011 4.240 4.240 4.240 0 -0.19(-4.29%)
Feb 07, 2011 4.430 4.430 4.430 0 -0.18(-3.90%)
Feb 03, 2011 4.610 4.610 4.610 0 +0.12(+2.67%)
Feb 02, 2011 4.490 4.490 4.490 4.490 750 +0.11(+2.51%)
Jan 31, 2011 4.380 4.380 4.380 0 -0.02(-0.45%)
Jan 28, 2011 4.400 4.400 4.360 4.400 7,418 -0.11(-2.44%)
Jan 27, 2011 4.510 4.510 4.510 4.510 2,352 +0.04(+0.89%)
Jan 21, 2011 4.470 4.470 4.470 0 -0.04(-0.89%)
Jan 19, 2011 4.510 4.510 4.510 0 +0.13(+2.97%)
Jan 13, 2011 4.380 4.380 4.380 0 -0.01(-0.23%)
Jan 12, 2011 4.460 4.460 4.390 4.390 1,500 -0.02(-0.45%)
Jan 11, 2011 4.410 4.410 4.410 4.410 783 +0.06(+1.38%)
Jan 10, 2011 4.340 4.400 4.340 4.350 16,383 -0.01(-0.23%)
Jan 05, 2011 4.360 4.360 4.360 0 +0.13(+3.07%)
Jan 03, 2011 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 30, 2010 4.230 4.230 4.230 0 +0.10(+2.42%)
Dec 28, 2010 4.130 4.130 4.130 0 -0.02(-0.48%)
Dec 27, 2010 4.150 4.150 4.150 4.150 1,100 -0.09(-2.12%)
Dec 22, 2010 4.240 4.240 4.240 0 +0.04(+0.95%)
Dec 21, 2010 4.200 4.200 4.200 4.200 2,726 -0.01(-0.24%)
Dec 16, 2010 4.210 4.210 4.210 0 -0.07(-1.64%)
Dec 14, 2010 4.280 4.280 4.280 0 +0.05(+1.18%)
Dec 13, 2010 4.230 4.230 4.230 4.230 2,913 +0.04(+0.95%)
Dec 08, 2010 4.190 4.190 4.190 0 -0.01(-0.24%)
Dec 07, 2010 4.200 4.200 4.200 4.200 6,468 +0.00(+0.00%)
Dec 02, 2010 4.200 4.200 4.200 0 -0.05(-1.18%)
Dec 01, 2010 4.240 4.250 4.240 4.250 6,172 +0.10(+2.41%)
Nov 30, 2010 4.170 4.170 4.150 4.150 2,417 -0.10(-2.35%)
Nov 29, 2010 4.200 4.250 4.200 4.250 4,416 -0.05(-1.16%)
Nov 26, 2010 4.300 4.300 4.300 4.300 500 -0.01(-0.23%)
Nov 24, 2010 4.300 4.310 4.310 4.310 10,165 -0.01(-0.23%)
Nov 19, 2010 4.320 4.320 4.320 4.320 0 +0.11(+2.61%)
Nov 17, 2010 4.210 4.210 4.210 4.210 0 -0.10(-2.32%)
Nov 16, 2010 4.390 4.390 4.310 4.310 11,475 -0.10(-2.27%)
Nov 10, 2010 4.410 4.410 4.410 4.410 1,000 -0.04(-0.90%)
Nov 09, 2010 4.450 4.450 4.450 4.450 500 -0.01(-0.22%)
Nov 05, 2010 4.460 4.460 4.460 0 +0.05(+1.13%)
Nov 04, 2010 4.490 4.490 4.410 4.410 3,328 +0.05(+1.15%)
Nov 03, 2010 4.360 4.360 4.360 4.360 3,080 -0.05(-1.13%)
Nov 02, 2010 4.400 4.410 4.400 4.410 7,500 +0.17(+4.01%)
Oct 28, 2010 4.240 4.240 4.240 0 -0.13(-2.97%)
Oct 25, 2010 4.370 4.370 4.370 0 +0.00(+0.00%)
Oct 22, 2010 4.370 4.370 4.370 4.370 2,633 -0.01(-0.23%)
Oct 21, 2010 4.380 4.380 4.380 4.380 3,685 -0.13(-2.88%)
Oct 20, 2010 4.510 4.510 4.510 4.510 100 +0.14(+3.20%)
Oct 18, 2010 4.370 4.370 4.370 0 +0.07(+1.63%)
Oct 13, 2010 4.300 4.300 4.300 0 +0.07(+1.65%)
Oct 12, 2010 4.240 4.240 4.230 4.230 7,025 +0.06(+1.44%)
Oct 11, 2010 4.170 4.170 4.170 4.170 4,000 -0.04(-0.95%)
Oct 05, 2010 4.210 4.210 4.210 0 +0.02(+0.48%)
Sep 30, 2010 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 28, 2010 4.190 4.190 4.190 0 -0.02(-0.48%)
Sep 27, 2010 4.210 4.210 4.210 4.210 1,827 -0.02(-0.47%)
Sep 24, 2010 4.200 4.230 4.200 4.230 5,752 +0.12(+2.92%)
Sep 23, 2010 4.110 4.110 4.110 4.110 1,038 +0.13(+3.27%)
Sep 10, 2010 3.980 3.980 3.980 0 -0.03(-0.75%)
Sep 09, 2010 4.010 4.010 4.010 4.010 5,661 +0.03(+0.75%)
Sep 07, 2010 3.980 3.980 3.980 0 +0.05(+1.27%)
Sep 03, 2010 3.930 3.930 3.930 3.930 1,700 +0.14(+3.69%)
Aug 20, 2010 3.790 3.790 3.790 0 -0.02(-0.52%)
Aug 19, 2010 3.810 3.810 3.810 3.810 1,200 -0.13(-3.30%)
Aug 16, 2010 3.940 3.940 3.940 0 +0.08(+2.07%)
Aug 13, 2010 3.860 3.860 3.860 3.860 1,999 -0.13(-3.26%)
Aug 12, 2010 3.990 3.990 3.990 3.990 1,477 +0.01(+0.25%)
Aug 10, 2010 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 09, 2010 3.980 3.980 3.980 3.980 4,944 +0.00(+0.00%)
Aug 06, 2010 3.980 3.980 3.980 3.980 110 +0.01(+0.25%)
Aug 02, 2010 3.970 3.970 3.970 0 +0.04(+1.02%)
Jul 30, 2010 3.930 3.930 3.930 3.930 118 -0.01(-0.25%)
Jul 29, 2010 3.940 3.940 3.940 3.940 1,100 +0.10(+2.60%)
Jul 28, 2010 3.840 3.840 3.840 3.840 1,000 +0.07(+1.86%)
Jul 27, 2010 3.770 3.770 3.770 3.770 500 +0.10(+2.72%)
Jul 13, 2010 3.670 3.670 3.670 0 +0.15(+4.26%)
Jul 08, 2010 3.520 3.520 3.520 0 -0.03(-0.85%)
Jul 07, 2010 3.550 3.550 3.550 3.550 1,318 -0.04(-1.11%)
Jul 06, 2010 3.590 3.590 3.580 3.590 7,821 -0.04(-1.10%)
Jul 02, 2010 3.580 3.630 3.580 3.630 18,800 +0.03(+0.83%)
Jun 30, 2010 3.600 3.600 3.600 0 -0.06(-1.64%)
Jun 28, 2010 3.660 3.660 3.660 0 -0.08(-2.14%)
Jun 23, 2010 3.740 3.740 3.740 0 +0.02(+0.54%)
Jun 17, 2010 3.720 3.720 3.720 0 +0.07(+1.92%)
Jun 15, 2010 3.650 3.650 3.650 0 -0.05(-1.35%)
Jun 14, 2010 3.630 3.700 3.630 3.700 1,475 +0.09(+2.49%)
Jun 11, 2010 3.610 3.610 3.610 3.610 4,918 +0.04(+1.12%)
Jun 09, 2010 3.570 3.570 3.570 3.570 0 +0.05(+1.42%)
Jun 08, 2010 3.530 3.530 3.520 3.520 9,098 -0.01(-0.28%)
Jun 07, 2010 3.530 3.530 3.530 3.530 1,000 -0.07(-1.94%)
Jun 03, 2010 3.600 3.600 3.600 0 +0.01(+0.28%)
Jun 01, 2010 3.590 3.590 3.590 0 +0.18(+5.28%)
May 26, 2010 3.410 3.410 3.410 3.410 0 -0.01(-0.29%)
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.