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 28, 2014 4.010 4.010 4.010 0 -0.09(-2.20%)
Apr 16, 2014 4.100 4.100 4.100 0 -0.08(-1.91%)
Apr 14, 2014 4.180 4.180 4.180 0 -0.08(-1.88%)
Apr 09, 2014 4.260 4.260 4.260 4.260 0 +0.15(+3.65%)
Apr 08, 2014 4.100 4.110 4.090 4.110 1,995 +0.23(+5.93%)
Mar 31, 2014 3.880 3.880 3.880 0 -0.02(-0.51%)
Mar 28, 2014 3.900 3.900 3.900 3.900 0 +0.01(+0.26%)
Mar 10, 2014 3.890 3.890 3.890 0 -0.02(-0.51%)
Mar 07, 2014 3.910 3.910 3.910 3.910 0 -0.19(-4.63%)
Feb 28, 2014 4.100 4.100 4.100 0 +0.40(+10.81%)
Feb 07, 2014 3.700 3.700 3.700 0 -0.05(-1.33%)
Feb 06, 2014 3.730 3.750 3.730 3.750 6,342 -0.02(-0.53%)
Jan 29, 2014 3.770 3.770 3.770 0 -0.18(-4.56%)
Jan 23, 2014 3.950 3.950 3.950 3.950 0 -0.09(-2.13%)
Jan 22, 2014 4.036 4.036 4.036 4.036 770 -0.06(-1.56%)
Jan 21, 2014 4.099 4.100 4.099 4.100 310 +0.01(+0.24%)
Jan 17, 2014 4.090 4.090 4.090 0 +0.06(+1.49%)
Jan 16, 2014 4.030 4.030 4.030 4.030 4,752 -0.04(-0.98%)
Jan 15, 2014 4.070 4.070 4.070 4.070 800 -0.03(-0.73%)
Jan 08, 2014 4.100 4.100 4.100 0 -0.02(-0.49%)
Jan 03, 2014 4.120 4.120 4.120 0 -0.07(-1.67%)
Dec 31, 2013 4.190 4.190 4.190 0 -0.01(-0.24%)
Dec 27, 2013 4.200 4.200 4.200 0 +0.05(+1.20%)
Dec 26, 2013 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Dec 24, 2013 4.150 4.150 4.150 4.150 0 -0.02(-0.48%)
Dec 23, 2013 4.170 4.170 4.170 4.170 200 +0.03(+0.72%)
Dec 20, 2013 4.140 4.140 4.140 4.140 0 -0.01(-0.24%)
Dec 19, 2013 4.150 4.150 4.150 4.150 200 -0.04(-0.95%)
Dec 18, 2013 4.130 4.190 4.130 4.190 1,612 +0.07(+1.70%)
Dec 17, 2013 4.120 4.120 4.120 4.120 200 -0.04(-0.96%)
Dec 16, 2013 4.160 4.160 4.160 4.160 200 -0.01(-0.24%)
Dec 13, 2013 4.170 4.170 4.170 4.170 280 +0.02(+0.48%)
Dec 12, 2013 4.150 4.150 4.150 4.150 200 -0.04(-0.95%)
Dec 11, 2013 4.190 4.190 4.190 4.190 200 -0.14(-3.23%)
Dec 10, 2013 4.330 4.330 4.330 4.330 200 -0.01(-0.23%)
Dec 09, 2013 4.340 4.340 4.340 4.340 200 +0.00(+0.00%)
Dec 06, 2013 4.340 4.340 4.340 4.340 200 +0.02(+0.46%)
Dec 05, 2013 4.320 4.320 4.320 4.320 1,633 -0.02(-0.46%)
Dec 04, 2013 4.320 4.340 4.320 4.340 2,100 +0.00(+0.00%)
Dec 03, 2013 4.340 4.340 4.340 4.340 200 -0.04(-0.91%)
Dec 02, 2013 4.380 4.380 4.380 4.380 200 +0.00(+0.00%)
Nov 27, 2013 4.380 4.380 4.380 0 +0.02(+0.46%)
Nov 26, 2013 4.370 4.370 4.360 4.360 1,400 +0.01(+0.23%)
Nov 25, 2013 4.350 4.350 4.350 4.350 200 -0.02(-0.46%)
Nov 22, 2013 4.370 4.370 4.370 4.370 800 -0.01(-0.23%)
Nov 20, 2013 4.380 4.380 4.380 0 +0.08(+1.86%)
Nov 15, 2013 4.300 4.300 4.300 0 -0.03(-0.61%)
Nov 12, 2013 4.327 4.327 4.327 0 -0.04(-0.99%)
Nov 11, 2013 4.370 4.370 4.370 4.370 1,200 +0.08(+1.86%)
Nov 08, 2013 4.290 4.290 4.290 4.290 2,376 +0.06(+1.42%)
Nov 05, 2013 4.230 4.230 4.230 0 -0.03(-0.70%)
Nov 01, 2013 4.260 4.260 4.260 0 -0.05(-1.16%)
Oct 31, 2013 4.310 4.310 4.310 4.310 467 +0.09(+2.13%)
Oct 30, 2013 4.220 4.220 4.220 4.220 710 +0.04(+0.96%)
Oct 29, 2013 4.180 4.180 4.180 4.180 1,000 +0.05(+1.21%)
Oct 28, 2013 4.130 4.130 4.130 4.130 495 +0.00(+0.00%)
Oct 25, 2013 4.130 4.130 4.130 4.130 2,718 +0.01(+0.24%)
Oct 24, 2013 4.120 4.120 4.120 4.120 247 -0.05(-1.20%)
Oct 23, 2013 4.170 4.170 4.170 4.170 600 -0.01(-0.24%)
Oct 22, 2013 4.180 4.180 4.180 4.180 300 -0.02(-0.48%)
Oct 17, 2013 4.200 4.200 4.200 0 -0.05(-1.18%)
Oct 14, 2013 4.250 4.250 4.250 0 -0.06(-1.35%)
Oct 11, 2013 4.308 4.308 4.308 4.308 1,000 +0.05(+1.13%)
Oct 10, 2013 4.230 4.260 4.230 4.260 4,444 +0.06(+1.43%)
Oct 04, 2013 4.200 4.200 4.200 0 +0.03(+0.72%)
Oct 03, 2013 4.170 4.170 4.170 4.170 374 -0.03(-0.71%)
Oct 02, 2013 4.220 4.220 4.200 4.200 1,320 +0.00(+0.00%)
Oct 01, 2013 4.200 4.200 4.200 4.200 7,000 +0.05(+1.20%)
Sep 19, 2013 4.150 4.150 4.150 0 -0.12(-2.86%)
Sep 17, 2013 4.272 4.272 4.272 0 +0.28(+7.07%)
Sep 12, 2013 3.990 3.990 3.990 3.990 0 -0.10(-2.36%)
Sep 11, 2013 4.086 4.086 4.086 4.086 5,000 +0.05(+1.15%)
Sep 10, 2013 4.040 4.040 4.040 4.040 500 +0.04(+1.00%)
Sep 05, 2013 4.000 4.000 4.000 0 +0.02(+0.50%)
Sep 04, 2013 3.980 3.980 3.980 3.980 929 +0.11(+2.84%)
Sep 03, 2013 3.870 3.870 3.870 3.870 929 +0.02(+0.52%)
Aug 27, 2013 3.850 3.850 3.850 0 -0.20(-4.94%)
Aug 16, 2013 4.050 4.050 4.050 0 -0.01(-0.25%)
Aug 15, 2013 4.060 4.060 4.060 4.060 475 -0.01(-0.25%)
Aug 14, 2013 4.070 4.070 4.070 4.070 100 +0.15(+3.83%)
Aug 12, 2013 3.920 3.920 3.920 0 +0.07(+1.82%)
Aug 08, 2013 3.850 3.850 3.850 0 +0.10(+2.67%)
Aug 01, 2013 3.750 3.750 3.750 0 +0.06(+1.74%)
Jul 26, 2013 3.686 3.686 3.686 0 +0.16(+4.42%)
Jul 09, 2013 3.530 3.530 3.530 0 +0.01(+0.28%)
Jul 02, 2013 3.520 3.520 3.520 3.520 0 -0.08(-2.22%)
Jun 18, 2013 3.600 3.600 3.600 0 +0.06(+1.69%)
Jun 13, 2013 3.540 3.540 3.540 0 -0.09(-2.48%)
Jun 10, 2013 3.630 3.630 3.630 3.630 0 -0.29(-7.40%)
May 30, 2013 3.920 3.920 3.920 0 -0.15(-3.69%)
May 10, 2013 4.070 4.070 4.070 0 +0.01(+0.25%)
May 09, 2013 4.060 4.060 4.060 4.060 1,188 +0.04(+0.89%)
May 08, 2013 4.020 4.024 4.020 4.024 867 -0.02(-0.40%)
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.