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 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%)
Mar 05, 2012 3.910 3.910 3.910 0 -0.04(-1.01%)
Feb 29, 2012 3.950 3.950 3.950 0 -0.03(-0.75%)
Feb 28, 2012 3.970 3.980 3.970 3.980 3,000 +0.08(+2.05%)
Feb 27, 2012 3.900 3.900 3.900 3.900 4,900 +0.00(+0.00%)
Feb 22, 2012 3.900 3.900 3.900 3.900 0 -0.04(-1.02%)
Feb 13, 2012 3.940 3.940 3.940 0 -0.06(-1.50%)
Feb 08, 2012 4.000 4.000 4.000 0 -0.14(-3.38%)
Jan 26, 2012 4.140 4.140 4.140 0 +0.28(+7.25%)
Jan 19, 2012 3.860 3.860 3.860 3.860 0 +0.10(+2.66%)
Jan 18, 2012 3.760 3.760 3.760 3.760 300 -0.01(-0.27%)
Jan 17, 2012 3.770 3.770 3.770 3.770 300 +0.03(+0.80%)
Jan 11, 2012 3.740 3.740 3.740 0 -0.11(-2.86%)
Jan 03, 2012 3.850 3.850 3.850 0 +0.16(+4.34%)
Dec 28, 2011 3.690 3.690 3.690 3.690 0 +0.06(+1.65%)
Dec 27, 2011 3.630 3.630 3.630 3.630 2,772 +0.02(+0.55%)
Dec 22, 2011 3.610 3.610 3.610 3.610 0 +0.07(+1.98%)
Dec 21, 2011 3.550 3.597 3.540 3.540 10,074 +0.07(+2.02%)
Dec 20, 2011 3.490 3.490 3.470 3.470 6,725 +0.06(+1.76%)
Dec 19, 2011 3.420 3.420 3.410 3.410 4,000 +0.03(+0.89%)
Dec 16, 2011 3.440 3.450 3.380 3.380 21,939 -0.02(-0.59%)
Dec 15, 2011 3.400 3.400 3.400 3.400 5,776 -0.03(-0.87%)
Dec 14, 2011 3.440 3.440 3.430 3.430 2,829 -0.26(-7.05%)
Dec 08, 2011 3.690 3.690 3.690 3.690 0 +0.09(+2.50%)
Dec 05, 2011 3.600 3.600 3.600 0 +0.09(+2.56%)
Dec 01, 2011 3.510 3.510 3.510 0 +0.17(+5.09%)
Nov 30, 2011 3.340 3.340 3.340 3.340 500 +0.11(+3.41%)
Nov 28, 2011 3.230 3.230 3.230 0 -0.06(-1.82%)
Nov 21, 2011 3.290 3.290 3.290 0 -0.07(-2.08%)
Nov 18, 2011 3.360 3.360 3.360 3.360 2,458 -0.18(-5.08%)
Nov 14, 2011 3.540 3.540 3.540 0 +0.04(+1.14%)
Nov 11, 2011 3.530 3.620 3.500 3.500 3,876 -0.03(-0.85%)
Nov 10, 2011 3.530 3.530 3.530 3.530 500 +0.00(+0.00%)
Nov 03, 2011 3.530 3.530 3.530 0 -0.15(-4.08%)
Nov 02, 2011 3.680 3.680 3.680 3.680 1,918 +0.11(+3.08%)
Nov 01, 2011 3.580 3.650 3.570 3.570 10,540 -0.02(-0.56%)
Oct 31, 2011 3.630 3.630 3.590 3.590 2,467 -0.01(-0.28%)
Oct 26, 2011 3.600 3.600 3.600 0 +0.09(+2.56%)
Oct 25, 2011 3.510 3.510 3.510 3.510 6,013 +0.08(+2.33%)
Oct 24, 2011 3.430 3.430 3.430 3.430 5,940 +0.11(+3.31%)
Oct 18, 2011 3.320 3.320 3.320 3.320 0 -0.02(-0.60%)
Oct 14, 2011 3.340 3.340 3.340 0 -0.01(-0.30%)
Oct 13, 2011 3.310 3.350 3.300 3.350 1,517 +0.18(+5.68%)
Oct 07, 2011 3.170 3.170 3.170 0 +0.16(+5.32%)
Oct 06, 2011 3.010 3.010 3.010 3.010 2,417 +0.13(+4.51%)
Oct 05, 2011 2.880 2.880 2.880 2.880 500 -0.22(-7.10%)
Sep 30, 2011 3.100 3.100 3.100 3.100 0 -0.30(-8.82%)
Sep 22, 2011 3.400 3.400 3.400 3.400 0 -0.25(-6.85%)
Sep 21, 2011 3.650 3.650 3.650 3.650 158 +0.02(+0.55%)
Sep 16, 2011 3.630 3.630 3.630 0 +0.08(+2.25%)
Sep 12, 2011 3.550 3.550 3.550 3.550 0 -0.13(-3.53%)
Sep 08, 2011 3.680 3.680 3.680 0 -0.21(-5.40%)
Sep 01, 2011 3.890 3.890 3.890 0 -0.03(-0.77%)
Aug 31, 2011 3.910 3.920 3.910 3.920 1,091 +0.16(+4.26%)
Aug 29, 2011 3.760 3.760 3.760 0 +0.06(+1.62%)
Aug 26, 2011 3.700 3.700 3.700 3.700 500 -0.01(-0.27%)
Aug 25, 2011 3.770 3.770 3.710 3.710 8,040 +0.11(+3.06%)
Aug 11, 2011 3.600 3.600 3.600 0 +0.18(+5.26%)
Aug 09, 2011 3.420 3.420 3.420 3.420 0 -0.07(-2.01%)
Aug 08, 2011 3.490 3.490 3.490 3.490 2,810 -0.32(-8.40%)
Aug 02, 2011 3.810 3.810 3.810 3.810 0 -0.07(-1.80%)
Jul 28, 2011 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 27, 2011 3.880 3.880 3.880 3.880 1,188 +0.00(+0.00%)
Jul 25, 2011 3.880 3.880 3.880 0 +0.01(+0.26%)
Jul 22, 2011 3.870 4.010 3.870 3.870 131 -0.14(-3.49%)
Jul 12, 2011 4.010 4.010 4.010 4.010 0 -0.09(-2.20%)
Jun 30, 2011 4.100 4.100 4.100 0 +0.02(+0.49%)
Jun 22, 2011 4.080 4.080 4.080 0 -0.01(-0.24%)
Jun 21, 2011 4.080 4.090 4.080 4.090 8,185 -0.08(-1.92%)
Jun 14, 2011 4.170 4.170 4.170 4.170 0 -0.01(-0.24%)
Jun 08, 2011 4.180 4.180 4.180 0 +0.00(+0.00%)
Jun 07, 2011 4.180 4.180 4.180 4.180 3,881 -0.05(-1.18%)
Jun 02, 2011 4.230 4.230 4.230 0 +0.16(+3.93%)
May 20, 2011 4.070 4.070 4.070 0 -0.02(-0.49%)
May 19, 2011 4.090 4.090 4.090 4.090 3,376 +0.04(+0.99%)
May 10, 2011 4.050 4.050 4.050 0 -0.03(-0.74%)
May 06, 2011 4.080 4.080 4.080 0 +0.03(+0.74%)
May 05, 2011 4.000 4.050 4.000 4.050 10,300 -0.02(-0.49%)
May 04, 2011 4.070 4.070 4.070 4.070 1,200 +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.