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 (%)
Aug 31, 2009 3.150 3.150 3.150 3.150 1,320 -0.11(-3.37%)
Aug 28, 2009 3.260 3.260 3.260 3.260 1,100 +0.04(+1.24%)
Aug 27, 2009 3.220 3.220 3.220 3.220 4,000 +0.02(+0.63%)
Aug 24, 2009 3.200 3.200 3.200 0 +0.05(+1.59%)
Aug 21, 2009 3.310 3.310 3.150 3.150 2,147 +0.00(+0.00%)
Aug 20, 2009 3.150 3.150 3.150 3.150 491 +0.05(+1.61%)
Aug 17, 2009 3.100 3.100 3.100 3.100 1,100 -0.09(-2.82%)
Aug 14, 2009 3.190 3.190 3.190 3.190 360 -0.01(-0.31%)
Aug 13, 2009 3.200 3.200 3.200 3.200 500 +0.05(+1.59%)
Aug 10, 2009 3.150 3.150 3.150 0 -0.10(-3.08%)
Aug 07, 2009 3.250 3.250 3.250 3.250 335 +0.05(+1.56%)
Aug 06, 2009 3.200 3.200 3.200 3.200 880 +0.02(+0.63%)
Jul 28, 2009 3.180 3.180 3.180 0 -0.17(-5.07%)
Jul 27, 2009 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Jul 24, 2009 3.250 3.250 3.250 3.250 1,944 +0.15(+4.84%)
Jul 17, 2009 3.100 3.100 3.100 0 +0.19(+6.53%)
Jul 15, 2009 2.910 2.910 2.910 0 +0.11(+3.93%)
Jul 14, 2009 2.800 2.800 2.800 2.800 6,246 +0.10(+3.70%)
Jul 13, 2009 2.700 2.700 2.700 2.700 282 -0.15(-5.26%)
Jul 08, 2009 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Jul 06, 2009 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 02, 2009 2.950 2.950 2.950 2.950 580 -0.20(-6.35%)
Jul 01, 2009 3.150 3.150 3.150 3.150 500 +0.20(+6.78%)
Jun 30, 2009 2.950 2.950 2.950 2.950 414 -0.05(-1.67%)
Jun 25, 2009 3.000 3.000 3.000 3.000 0 +0.05(+1.69%)
Jun 23, 2009 2.950 2.950 2.950 2.950 0 -0.01(-0.34%)
Jun 22, 2009 2.960 2.960 2.960 2.960 5,000 -0.09(-2.95%)
Jun 19, 2009 3.050 3.050 3.050 3.050 2,432 +0.10(+3.39%)
Jun 18, 2009 3.100 3.100 2.950 2.950 1,251 -0.05(-1.67%)
Jun 17, 2009 3.000 3.000 3.000 3.000 2,000 -0.35(-10.45%)
Jun 09, 2009 3.350 3.350 3.350 3.350 0 -0.20(-5.63%)
Jun 08, 2009 3.550 3.550 3.550 3.550 11,300 +0.00(+0.00%)
Jun 05, 2009 3.550 3.550 3.550 3.550 821 -0.10(-2.74%)
Jun 04, 2009 3.450 3.650 3.450 3.650 5,879 +0.15(+4.29%)
Jun 03, 2009 3.500 3.500 3.500 3.500 432 +0.15(+4.48%)
Jun 02, 2009 3.350 3.350 3.350 3.350 4,210 +0.14(+4.36%)
May 29, 2009 3.210 3.210 3.210 0 +0.11(+3.55%)
May 28, 2009 3.100 3.100 3.100 3.100 1,100 +0.00(+0.00%)
May 27, 2009 3.100 3.100 3.100 3.100 3,358 +0.15(+5.08%)
May 26, 2009 2.950 2.950 2.950 2.950 500 -0.06(-1.99%)
May 22, 2009 3.010 3.010 3.010 3.010 142 +0.01(+0.33%)
May 18, 2009 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
May 13, 2009 2.900 2.900 2.900 2.900 0 -0.25(-7.94%)
May 07, 2009 3.150 3.150 3.150 3.150 0 +0.15(+5.00%)
May 06, 2009 3.000 3.000 3.000 3.000 8,000 +0.33(+12.36%)
May 05, 2009 2.670 2.670 2.670 2.670 301 +0.47(+21.36%)
Apr 29, 2009 2.200 2.200 2.200 0 -0.20(-8.33%)
Apr 27, 2009 2.400 2.400 2.400 0 +0.10(+4.35%)
Apr 24, 2009 2.300 2.300 2.300 2.300 1,925 -0.04(-1.71%)
Apr 22, 2009 2.340 2.340 2.340 0 -0.06(-2.50%)
Apr 20, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Apr 14, 2009 2.400 2.400 2.400 0 +0.15(+6.67%)
Apr 09, 2009 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 07, 2009 2.250 2.250 2.250 2.250 0 +0.08(+3.69%)
Apr 06, 2009 2.170 2.170 2.170 2.170 3,649 +0.11(+5.34%)
Apr 03, 2009 2.060 2.060 2.060 2.060 6,717 +0.00(+0.00%)
Apr 02, 2009 2.060 2.060 2.060 2.060 3,100 +0.02(+0.98%)
Mar 26, 2009 2.040 2.040 2.040 0 +0.08(+4.08%)
Mar 24, 2009 1.960 1.960 1.960 1.960 0 +0.08(+4.26%)
Mar 23, 2009 1.830 1.880 1.830 1.880 17,793 +0.08(+4.44%)
Mar 17, 2009 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 16, 2009 1.830 1.830 1.820 1.820 12,781 +0.19(+11.66%)
Mar 13, 2009 1.630 1.630 1.630 1.630 3,883 +0.06(+3.82%)
Mar 12, 2009 1.570 1.570 1.570 1.570 1,176 -0.18(-10.29%)
Mar 11, 2009 1.650 1.750 1.650 1.750 11,581 +0.22(+14.38%)
Mar 10, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 09, 2009 1.530 1.530 1.530 1.530 5,890 -0.27(-15.00%)
Mar 06, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 05, 2009 1.810 1.810 1.800 1.800 3,000 -0.10(-5.26%)
Mar 04, 2009 1.850 1.900 1.850 1.900 9,703 -0.10(-5.00%)
Feb 27, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 26, 2009 2.000 2.000 2.000 2.000 4,697 +0.05(+2.56%)
Feb 25, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 24, 2009 1.950 1.950 1.950 1.950 4,320 -0.15(-7.14%)
Feb 23, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 20, 2009 2.100 2.100 2.100 2.100 585 +0.05(+2.44%)
Feb 19, 2009 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 18, 2009 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Feb 13, 2009 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 12, 2009 2.050 2.050 2.050 2.050 913 -0.15(-6.82%)
Feb 11, 2009 2.200 2.200 2.200 2.200 5,395 +0.04(+1.85%)
Feb 10, 2009 2.200 2.320 2.160 2.160 1,990 +0.01(+0.47%)
Feb 09, 2009 2.150 2.150 2.150 2.150 600 +0.05(+2.38%)
Feb 06, 2009 2.100 2.100 2.100 2.100 3,743 +0.02(+0.96%)
Feb 05, 2009 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 04, 2009 2.080 2.080 2.080 2.080 550 +0.13(+6.67%)
Feb 03, 2009 1.950 1.950 1.950 1.950 384 +0.07(+3.72%)
Feb 02, 2009 1.880 1.880 1.880 1.880 1,226 +0.03(+1.62%)
Jan 26, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 23, 2009 1.850 1.850 1.850 1.850 321 -0.15(-7.50%)
Jan 22, 2009 2.000 2.000 2.000 2.000 760 +0.07(+3.63%)
Jan 21, 2009 1.930 1.930 1.930 1.930 1,420 +0.03(+1.58%)
Jan 20, 2009 2.000 2.000 1.900 1.900 1,000 -0.15(-7.32%)
Jan 16, 2009 2.050 2.050 2.050 2.050 2,160 +0.05(+2.50%)
Jan 15, 2009 1.950 2.000 1.950 2.000 480 +0.00(+0.00%)
Jan 01, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2008 2.000 2.000 2.000 2.000 1,099 +0.02(+1.01%)
Dec 30, 2008 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 29, 2008 1.980 1.980 1.980 1.980 174 +0.03(+1.54%)
Dec 26, 2008 1.950 1.950 1.950 1.950 158 +0.00(+0.00%)
Dec 24, 2008 1.950 1.950 1.950 1.950 4,914 -0.05(-2.50%)
Dec 23, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 22, 2008 2.000 2.000 2.000 2.000 6,561 -0.20(-9.09%)
Dec 17, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 16, 2008 2.200 2.200 2.200 2.200 2,500 +0.10(+4.76%)
Dec 15, 2008 2.100 2.100 2.100 2.100 2,358 -0.10(-4.55%)
Dec 11, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 10, 2008 2.200 2.200 2.200 2.200 288 +0.05(+2.33%)
Dec 09, 2008 2.300 2.300 2.150 2.150 836 -0.05(-2.27%)
Dec 08, 2008 2.200 2.200 2.200 2.200 900 +0.19(+9.45%)
Dec 05, 2008 1.950 2.040 1.950 2.010 16,000 +0.06(+3.08%)
Dec 04, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 03, 2008 1.950 1.950 1.950 1.950 7,520 +0.00(+0.00%)
Dec 02, 2008 1.950 1.950 1.950 1.950 2,236 -0.07(-3.47%)
Dec 01, 2008 2.020 2.020 2.020 0 +0.00(+0.00%)
Nov 28, 2008 2.020 2.020 2.020 2.020 2,160 +0.10(+5.21%)
Nov 26, 2008 1.920 1.920 1.920 1.920 3,400 +0.11(+6.08%)
Nov 24, 2008 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 21, 2008 1.810 1.810 1.810 1.810 300 +0.00(+0.00%)
Nov 19, 2008 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 18, 2008 1.810 1.810 1.810 1.810 756 -0.29(-13.81%)
Nov 10, 2008 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 07, 2008 2.100 2.100 2.100 2.100 13,078 +0.20(+10.53%)
Nov 06, 2008 1.900 1.900 1.900 1.900 250 -0.23(-10.80%)
Nov 05, 2008 2.150 2.150 2.130 2.130 30,999 +0.08(+3.90%)
Nov 03, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 31, 2008 2.020 2.050 2.020 2.050 2,905 +0.03(+1.49%)
Oct 30, 2008 2.020 2.020 2.020 2.020 200 +0.19(+10.38%)
Oct 29, 2008 1.830 1.830 1.830 1.830 5,100 -0.01(-0.54%)
Oct 28, 2008 1.840 1.840 1.840 1.840 4,450 +0.19(+11.52%)
Oct 27, 2008 1.650 1.650 1.650 1.650 720 -0.95(-36.54%)
Oct 21, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 20, 2008 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Oct 17, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 16, 2008 2.600 2.600 2.550 2.600 21,042 -0.14(-5.11%)
Oct 15, 2008 2.740 2.750 2.740 2.740 1,526 +0.04(+1.48%)
Oct 14, 2008 2.800 2.850 2.690 2.700 7,104 -0.10(-3.57%)
Oct 13, 2008 2.800 2.900 2.700 2.800 7,530 +0.48(+20.69%)
Oct 10, 2008 2.320 2.500 2.320 2.320 10,704 -0.22(-8.66%)
Oct 09, 2008 2.540 2.600 2.540 2.540 7,701 +0.04(+1.60%)
Oct 08, 2008 2.500 2.500 2.500 2.500 6,540 -0.20(-7.41%)
Oct 07, 2008 2.600 2.700 2.700 2.700 5,229 +0.10(+3.85%)
Oct 06, 2008 2.600 2.750 2.600 2.600 12,308 -0.40(-13.33%)
Oct 03, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 02, 2008 3.000 3.050 3.000 3.000 16,678 -0.05(-1.64%)
Oct 01, 2008 3.050 3.080 3.000 3.050 9,640 -0.03(-0.97%)
Sep 30, 2008 3.080 3.200 3.080 3.080 738 -0.07(-2.22%)
Sep 29, 2008 3.350 3.150 3.050 3.150 1,055 -0.20(-5.97%)
Sep 26, 2008 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Sep 24, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 23, 2008 3.500 3.400 3.400 3.400 1,260 -0.10(-2.86%)
Sep 22, 2008 3.500 3.500 3.500 3.500 4,966 -0.25(-6.67%)
Sep 19, 2008 3.750 3.750 3.700 3.750 40,947 +0.35(+10.29%)
Sep 18, 2008 3.400 3.400 3.400 3.400 4,656 -0.15(-4.23%)
Sep 17, 2008 3.550 3.700 3.550 3.550 3,000 -0.20(-5.33%)
Sep 16, 2008 3.750 3.750 3.700 3.750 6,492 -0.05(-1.32%)
Sep 15, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 12, 2008 3.800 3.800 3.800 3.800 2,500 +0.00(+0.00%)
Sep 11, 2008 3.800 3.800 3.800 3.800 10,879 -0.10(-2.56%)
Sep 10, 2008 3.900 3.900 3.900 3.900 2,000 +0.00(+0.00%)
Sep 09, 2008 3.900 3.900 3.900 3.900 3,500 +0.15(+4.00%)
Sep 08, 2008 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 05, 2008 3.750 3.750 3.750 3.750 2,500 -0.05(-1.32%)
Sep 04, 2008 3.800 3.800 3.800 3.800 3,500 -0.10(-2.56%)
Sep 03, 2008 3.900 3.900 3.900 0 +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.