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 (%)
Jul 31, 2008 4.700 4.700 4.700 4.700 1,470 +0.10(+2.17%)
Jul 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 29, 2008 4.600 4.600 4.550 4.600 2,578 -0.15(-3.16%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 300 -0.35(-6.86%)
Jul 24, 2008 5.100 5.100 4.900 5.100 516 +0.15(+3.03%)
Jul 23, 2008 4.950 4.950 4.950 4.950 4,714 +0.20(+4.21%)
Jul 22, 2008 4.750 4.750 4.750 4.750 550 +0.00(+0.00%)
Jul 21, 2008 4.700 4.750 4.750 4.750 1,440 +0.05(+1.06%)
Jul 18, 2008 4.700 4.750 4.700 4.700 3,977 +0.05(+1.08%)
Jul 17, 2008 4.600 4.650 4.650 4.650 1,000 +0.05(+1.09%)
Jul 16, 2008 4.600 4.600 4.350 4.600 119,552 +0.20(+4.55%)
Jul 15, 2008 4.400 4.400 4.400 4.400 1,431 -0.50(-10.20%)
Jul 14, 2008 4.900 4.950 4.700 4.900 357,018 +0.15(+3.16%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 4.750 4.750 4.750 2,690 -0.20(-4.04%)
Jul 09, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 08, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 07, 2008 4.950 4.950 4.950 4.950 565 -0.35(-6.60%)
Jul 04, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 03, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 02, 2008 5.300 5.300 5.300 5.300 11,832 +0.00(+0.00%)
Jul 01, 2008 5.300 5.300 5.300 5.300 1,942 +0.00(+0.00%)
Jun 30, 2008 5.300 5.300 5.300 5.300 10,182 +0.10(+1.92%)
Jun 27, 2008 5.200 5.250 5.200 5.200 16,110 -0.10(-1.89%)
Jun 26, 2008 5.300 5.300 5.300 5.300 15,739 +0.00(+0.00%)
Jun 25, 2008 5.300 5.300 5.300 5.300 12,800 +0.00(+0.00%)
Jun 24, 2008 5.300 5.300 5.300 5.300 10,556 +0.00(+0.00%)
Jun 23, 2008 5.300 5.300 5.300 5.300 7,528 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 10,528 -0.10(-1.85%)
Jun 19, 2008 5.400 5.400 5.400 5.400 5,403 -0.20(-3.57%)
Jun 18, 2008 5.600 5.600 5.600 5.600 12,864 +0.00(+0.00%)
Jun 17, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 16, 2008 5.600 5.600 5.600 5.600 3,756 +0.05(+0.90%)
Jun 13, 2008 5.550 5.550 5.550 5.550 26,870 -0.20(-3.48%)
Jun 12, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 11, 2008 5.750 5.850 5.750 5.750 6,000 -0.10(-1.71%)
Jun 10, 2008 5.850 5.850 5.850 5.850 9,828 -0.05(-0.85%)
Jun 09, 2008 5.900 5.950 5.900 5.900 10,439 -0.05(-0.84%)
Jun 06, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 05, 2008 5.950 6.050 5.950 5.950 8,021 -0.05(-0.83%)
Jun 04, 2008 6.000 6.000 6.000 6.000 8,487 +0.05(+0.84%)
Jun 03, 2008 5.950 5.950 5.950 5.950 2,179 +0.00(+0.00%)
Jun 02, 2008 5.950 6.000 5.950 5.950 5,667 -0.05(-0.83%)
May 30, 2008 6.050 6.000 6.000 6.000 16,074 -0.05(-0.83%)
May 29, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 28, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 27, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 26, 2008 6.050 6.050 6.050 6.050 4,118 +0.00(+0.00%)
May 23, 2008 6.050 6.050 6.050 6.050 4,118 +0.00(+0.00%)
May 22, 2008 6.050 6.150 6.050 6.050 7,235 +0.05(+0.83%)
May 21, 2008 6.000 6.000 6.000 6.000 22,146 +0.05(+0.84%)
May 20, 2008 5.950 5.950 5.950 5.950 15,820 +0.00(+0.00%)
May 19, 2008 5.800 6.000 5.950 5.950 17,906 +0.15(+2.59%)
May 16, 2008 5.800 5.800 5.800 5.800 1,280 +0.05(+0.87%)
May 15, 2008 5.750 5.750 5.750 5.750 17,000 +0.15(+2.68%)
May 14, 2008 5.600 5.600 5.600 5.600 4,739 +0.15(+2.75%)
May 13, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 09, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 08, 2008 5.450 5.450 5.450 5.450 102 -0.30(-5.22%)
May 07, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 06, 2008 5.750 5.750 5.750 5.750 4,658 +0.00(+0.00%)
May 05, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 02, 2008 5.650 5.750 5.750 5.750 5,000 +0.10(+1.77%)
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.