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 27, 2016 3.650 3.650 3.650 0 +0.01(+0.27%)
Apr 06, 2016 3.640 3.640 3.640 0 +0.01(+0.14%)
Apr 05, 2016 3.570 3.635 3.570 3.635 4,826 -0.03(-0.68%)
Mar 21, 2016 3.660 3.660 3.660 0 +0.01(+0.27%)
Mar 18, 2016 3.650 3.650 3.650 3.650 1,680 +0.21(+6.10%)
Mar 15, 2016 3.440 3.440 3.440 0 +0.07(+2.08%)
Mar 07, 2016 3.370 3.370 3.370 0 -0.08(-2.29%)
Mar 04, 2016 3.440 3.449 3.440 3.449 1,110 +0.07(+2.04%)
Mar 03, 2016 3.380 3.380 3.380 3.380 2,288 +0.25(+7.99%)
Feb 26, 2016 3.130 3.130 3.130 0 +0.27(+9.44%)
Feb 12, 2016 2.860 2.860 2.860 0 +0.03(+1.06%)
Feb 04, 2016 2.830 2.830 2.830 0 +0.12(+4.43%)
Feb 01, 2016 2.710 2.710 2.710 0 -0.05(-1.81%)
Jan 27, 2016 2.760 2.760 2.760 0 -0.04(-1.43%)
Jan 21, 2016 2.800 2.800 2.800 0 +0.03(+1.08%)
Jan 20, 2016 2.760 2.770 2.760 2.770 5,758 -0.16(-5.46%)
Jan 15, 2016 2.930 2.930 2.930 0 -0.28(-8.72%)
Jan 11, 2016 3.210 3.210 3.210 0 +0.03(+0.94%)
Jan 08, 2016 3.180 3.189 3.180 3.180 8,892 -0.39(-10.92%)
Dec 30, 2015 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 29, 2015 3.570 3.570 3.570 3.570 2,950 +0.07(+2.00%)
Dec 28, 2015 3.500 3.525 3.500 3.500 4,360 -0.01(-0.28%)
Dec 23, 2015 3.510 3.510 3.510 0 +0.02(+0.57%)
Dec 17, 2015 3.490 3.490 3.490 0 +0.15(+4.49%)
Dec 15, 2015 3.340 3.340 3.340 0 -0.29(-7.99%)
Dec 07, 2015 3.630 3.630 3.630 0 +0.08(+2.25%)
Nov 30, 2015 3.550 3.550 3.550 0 -0.11(-3.01%)
Nov 24, 2015 3.660 3.660 3.660 0 -0.01(-0.27%)
Nov 23, 2015 3.670 19,596 +0.04(+1.10%)
Nov 20, 2015 3.630 3.630 3.630 3.630 2,376 +0.13(+3.71%)
Nov 13, 2015 3.500 3.500 3.500 0 -0.24(-6.42%)
Oct 29, 2015 3.740 3.740 3.740 0 -0.06(-1.58%)
Oct 23, 2015 3.800 3.800 3.800 0 +0.23(+6.44%)
Oct 09, 2015 3.570 3.570 3.570 0 +0.03(+0.85%)
Oct 08, 2015 3.540 3.540 3.540 3.540 100 +0.00(+0.00%)
Oct 07, 2015 3.540 3.540 3.540 3.540 2,000 +0.31(+9.60%)
Sep 04, 2015 3.230 3.230 3.230 0 -0.05(-1.52%)
Sep 01, 2015 3.280 3.280 3.280 0 -0.21(-6.02%)
Aug 28, 2015 3.490 3.490 3.490 0 +0.16(+4.80%)
Aug 26, 2015 3.330 3.330 3.330 0 -0.02(-0.60%)
Aug 25, 2015 3.350 3.350 3.350 3.350 143 +0.14(+4.36%)
Aug 24, 2015 3.210 3.210 3.210 3.210 5,222 -0.41(-11.33%)
Aug 18, 2015 3.620 3.620 3.620 0 -0.18(-4.64%)
Aug 17, 2015 3.741 3.796 3.741 3.796 3,919 +0.03(+0.69%)
Aug 13, 2015 3.770 3.770 3.770 0 -0.08(-2.08%)
Aug 07, 2015 3.850 3.850 3.850 0 -0.34(-8.11%)
Jul 16, 2015 4.190 4.190 4.190 0 +0.08(+1.95%)
Jul 15, 2015 4.110 4.110 4.110 4.110 29,423 -0.01(-0.24%)
Jul 14, 2015 4.120 4.120 4.120 4.120 1,386 +0.04(+0.98%)
Jul 10, 2015 4.080 4.080 4.080 0 +0.16(+4.19%)
Jul 08, 2015 3.916 3.916 3.916 0 -0.45(-10.39%)
Jun 15, 2015 4.370 4.370 4.370 0 -0.01(-0.23%)
Jun 10, 2015 4.380 4.380 4.380 0 -0.17(-3.74%)
Jun 04, 2015 4.550 4.550 4.550 0 +0.00(+0.00%)
Jun 03, 2015 4.550 4.550 4.550 4.550 100 +0.14(+3.17%)
Jun 02, 2015 4.410 4.410 4.410 4.410 1,208 -0.22(-4.66%)
May 26, 2015 4.625 4.625 4.625 0 +0.24(+5.36%)
May 20, 2015 4.390 4.390 4.390 0 +0.04(+0.87%)
May 19, 2015 4.352 4.352 4.352 4.352 1,100 -0.02(-0.41%)
May 15, 2015 4.370 4.370 4.370 0 +0.01(+0.23%)
May 08, 2015 4.360 4.360 4.360 0 +0.02(+0.46%)
May 07, 2015 4.350 4.350 4.340 4.340 7,460 -0.01(-0.23%)
May 06, 2015 4.390 4.390 4.350 4.350 2,600 -0.02(-0.46%)
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.