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 (%)
May 18, 2017 4.090 4.090 4.090 0 -0.06(-1.45%)
May 09, 2017 4.150 4.150 4.150 0 +0.10(+2.47%)
May 05, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
May 02, 2017 4.050 4.050 4.050 0 -0.05(-1.22%)
Apr 26, 2017 4.100 4.100 4.100 0 +0.03(+0.64%)
Apr 25, 2017 4.074 4.074 4.074 4.074 412 +0.12(+3.14%)
Apr 20, 2017 3.950 3.950 3.950 0 -0.02(-0.50%)
Apr 13, 2017 3.970 3.970 3.970 0 -0.08(-1.98%)
Apr 04, 2017 4.050 4.050 4.050 0 -0.06(-1.41%)
Mar 16, 2017 4.108 4.108 4.108 0 -0.05(-1.25%)
Feb 22, 2017 4.160 4.160 4.160 0 -0.01(-0.17%)
Feb 21, 2017 4.235 4.235 4.167 4.167 5,421 -0.07(-1.72%)
Feb 16, 2017 4.240 4.240 4.240 0 -0.11(-2.53%)
Feb 14, 2017 4.350 4.350 4.350 0 +0.20(+4.82%)
Feb 06, 2017 4.150 4.150 4.150 0 -0.13(-3.04%)
Jan 31, 2017 4.280 4.280 4.280 0 +0.08(+1.90%)
Jan 27, 2017 4.200 4.200 4.200 0 +0.05(+1.20%)
Jan 26, 2017 4.180 4.180 4.150 4.150 6,368 +0.05(+1.22%)
Jan 24, 2017 4.100 4.100 4.100 0 +0.03(+0.74%)
Jan 23, 2017 4.070 4.070 4.070 4.070 1,743 +0.07(+1.75%)
Jan 12, 2017 4.000 4.000 4.000 0 +0.09(+2.30%)
Jan 05, 2017 3.910 3.910 3.910 0 +0.16(+4.27%)
Dec 30, 2016 3.750 3.750 3.750 0 -0.08(-1.96%)
Dec 28, 2016 3.825 3.825 3.825 0 -0.02(-0.65%)
Dec 23, 2016 3.850 3.850 3.850 0 +0.05(+1.32%)
Dec 19, 2016 3.800 3.800 3.800 0 -0.44(-10.38%)
Dec 08, 2016 4.240 4.240 4.240 0 +0.10(+2.42%)
Dec 07, 2016 4.140 4.140 4.140 4.140 2,376 +0.03(+0.73%)
Nov 28, 2016 4.110 4.110 4.110 0 +0.11(+2.75%)
Nov 17, 2016 4.000 4.000 4.000 0 +0.07(+1.78%)
Nov 14, 2016 3.930 3.930 3.930 0 +0.03(+0.77%)
Nov 08, 2016 3.900 3.900 3.900 0 -0.10(-2.50%)
Oct 31, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 28, 2016 4.000 4.000 4.000 4.000 850 +0.03(+0.76%)
Oct 13, 2016 3.970 3.970 3.970 0 -0.23(-5.48%)
Oct 05, 2016 4.200 4.200 4.200 0 +0.06(+1.45%)
Oct 03, 2016 4.140 4.140 4.140 1 -0.07(-1.66%)
Sep 30, 2016 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Sep 29, 2016 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Sep 28, 2016 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Sep 27, 2016 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Sep 16, 2016 4.210 4.210 4.210 0 -0.03(-0.71%)
Sep 15, 2016 4.246 4.246 4.240 4.240 2,438 +0.10(+2.42%)
Sep 14, 2016 4.190 4.190 4.140 4.140 220 -0.16(-3.72%)
Sep 09, 2016 4.300 4.300 4.300 0 +0.27(+6.70%)
Aug 29, 2016 4.030 4.030 4.030 0 -0.24(-5.62%)
Aug 18, 2016 4.270 4.270 4.270 0 +0.15(+3.64%)
Jul 29, 2016 4.120 4.120 4.120 0 +0.08(+1.98%)
Jul 22, 2016 4.040 4.040 4.040 0 +0.05(+1.25%)
Jul 21, 2016 3.990 3.990 3.990 3.990 2,000 +0.02(+0.50%)
Jul 14, 2016 3.970 3.970 3.970 0 +0.10(+2.58%)
Jul 13, 2016 3.870 3.870 3.870 3.870 1,227 +0.13(+3.48%)
Jun 29, 2016 3.740 3.740 3.740 0 +0.16(+4.47%)
Jun 27, 2016 3.580 3.580 3.580 0 -0.16(-4.28%)
Jun 07, 2016 3.740 3.740 3.740 0 -0.01(-0.27%)
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.