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, 2012 3.580 3.580 3.580 0 -0.07(-1.92%)
Aug 28, 2012 3.650 3.650 3.650 0 -0.04(-1.08%)
Aug 23, 2012 3.690 3.690 3.690 0 -0.02(-0.54%)
Aug 15, 2012 3.710 3.710 3.710 0 -0.02(-0.54%)
Aug 14, 2012 3.730 3.730 3.730 3.730 2,992 +0.08(+2.19%)
Aug 09, 2012 3.650 3.650 3.650 0 +0.23(+6.73%)
Aug 02, 2012 3.420 3.420 3.420 0 +0.03(+0.88%)
Jul 27, 2012 3.390 3.390 3.390 0 -0.06(-1.74%)
Jul 20, 2012 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 09, 2012 3.420 3.420 3.420 0 -0.19(-5.26%)
Jul 03, 2012 3.610 3.610 3.610 0 +0.09(+2.56%)
Jul 02, 2012 3.520 3.520 3.520 3.520 739 +0.16(+4.76%)
Jun 28, 2012 3.360 3.360 3.360 0 +0.02(+0.60%)
Jun 21, 2012 3.340 3.340 3.340 0 -0.10(-2.91%)
Jun 19, 2012 3.440 3.440 3.440 0 +0.05(+1.47%)
Jun 18, 2012 3.390 3.390 3.390 3.390 1,949 +0.19(+5.94%)
Jun 11, 2012 3.200 3.200 3.200 0 -0.06(-1.84%)
Jun 05, 2012 3.260 3.260 3.260 3.260 0 -0.13(-3.83%)
May 30, 2012 3.390 3.390 3.390 3.390 0 +0.07(+2.11%)
May 25, 2012 3.320 3.320 3.320 0 -0.08(-2.35%)
May 23, 2012 3.400 3.400 3.400 0 -0.31(-8.36%)
May 01, 2012 3.710 3.710 3.710 0 +0.02(+0.65%)
Apr 27, 2012 3.686 3.686 3.686 0 +0.06(+1.54%)
Apr 25, 2012 3.630 3.630 3.630 0 +0.02(+0.55%)
Apr 11, 2012 3.610 3.610 3.610 0 -0.09(-2.43%)
Apr 02, 2012 3.700 3.700 3.700 0 -0.04(-1.07%)
Mar 29, 2012 3.740 3.740 3.740 3.740 0 +0.01(+0.27%)
Mar 28, 2012 3.760 3.760 3.730 3.730 3,600 +0.04(+1.08%)
Mar 26, 2012 3.690 3.690 3.690 0 -0.03(-0.81%)
Mar 22, 2012 3.720 3.720 3.720 0 -0.02(-0.53%)
Mar 20, 2012 3.740 3.740 3.740 0 -0.14(-3.61%)
Mar 19, 2012 3.880 3.880 3.880 3.880 1,000 -0.03(-0.77%)
Mar 05, 2012 3.910 3.910 3.910 0 -0.04(-1.01%)
Feb 29, 2012 3.950 3.950 3.950 0 -0.03(-0.75%)
Feb 28, 2012 3.970 3.980 3.970 3.980 3,000 +0.08(+2.05%)
Feb 27, 2012 3.900 3.900 3.900 3.900 4,900 +0.00(+0.00%)
Feb 22, 2012 3.900 3.900 3.900 3.900 0 -0.04(-1.02%)
Feb 13, 2012 3.940 3.940 3.940 0 -0.06(-1.50%)
Feb 08, 2012 4.000 4.000 4.000 0 -0.14(-3.38%)
Jan 26, 2012 4.140 4.140 4.140 0 +0.28(+7.25%)
Jan 19, 2012 3.860 3.860 3.860 3.860 0 +0.10(+2.66%)
Jan 18, 2012 3.760 3.760 3.760 3.760 300 -0.01(-0.27%)
Jan 17, 2012 3.770 3.770 3.770 3.770 300 +0.03(+0.80%)
Jan 11, 2012 3.740 3.740 3.740 0 -0.11(-2.86%)
Jan 03, 2012 3.850 3.850 3.850 0 +0.16(+4.34%)
Dec 28, 2011 3.690 3.690 3.690 3.690 0 +0.06(+1.65%)
Dec 27, 2011 3.630 3.630 3.630 3.630 2,772 +0.02(+0.55%)
Dec 22, 2011 3.610 3.610 3.610 3.610 0 +0.07(+1.98%)
Dec 21, 2011 3.550 3.597 3.540 3.540 10,074 +0.07(+2.02%)
Dec 20, 2011 3.490 3.490 3.470 3.470 6,725 +0.06(+1.76%)
Dec 19, 2011 3.420 3.420 3.410 3.410 4,000 +0.03(+0.89%)
Dec 16, 2011 3.440 3.450 3.380 3.380 21,939 -0.02(-0.59%)
Dec 15, 2011 3.400 3.400 3.400 3.400 5,776 -0.03(-0.87%)
Dec 14, 2011 3.440 3.440 3.430 3.430 2,829 -0.26(-7.05%)
Dec 08, 2011 3.690 3.690 3.690 3.690 0 +0.09(+2.50%)
Dec 05, 2011 3.600 3.600 3.600 0 +0.09(+2.56%)
Dec 01, 2011 3.510 3.510 3.510 0 +0.17(+5.09%)
Nov 30, 2011 3.340 3.340 3.340 3.340 500 +0.11(+3.41%)
Nov 28, 2011 3.230 3.230 3.230 0 -0.06(-1.82%)
Nov 21, 2011 3.290 3.290 3.290 0 -0.07(-2.08%)
Nov 18, 2011 3.360 3.360 3.360 3.360 2,458 -0.18(-5.08%)
Nov 14, 2011 3.540 3.540 3.540 0 +0.04(+1.14%)
Nov 11, 2011 3.530 3.620 3.500 3.500 3,876 -0.03(-0.85%)
Nov 10, 2011 3.530 3.530 3.530 3.530 500 +0.00(+0.00%)
Nov 03, 2011 3.530 3.530 3.530 0 -0.15(-4.08%)
Nov 02, 2011 3.680 3.680 3.680 3.680 1,918 +0.11(+3.08%)
Nov 01, 2011 3.580 3.650 3.570 3.570 10,540 -0.02(-0.56%)
Oct 31, 2011 3.630 3.630 3.590 3.590 2,467 -0.01(-0.28%)
Oct 26, 2011 3.600 3.600 3.600 0 +0.09(+2.56%)
Oct 25, 2011 3.510 3.510 3.510 3.510 6,013 +0.08(+2.33%)
Oct 24, 2011 3.430 3.430 3.430 3.430 5,940 +0.11(+3.31%)
Oct 18, 2011 3.320 3.320 3.320 3.320 0 -0.02(-0.60%)
Oct 14, 2011 3.340 3.340 3.340 0 -0.01(-0.30%)
Oct 13, 2011 3.310 3.350 3.300 3.350 1,517 +0.18(+5.68%)
Oct 07, 2011 3.170 3.170 3.170 0 +0.16(+5.32%)
Oct 06, 2011 3.010 3.010 3.010 3.010 2,417 +0.13(+4.51%)
Oct 05, 2011 2.880 2.880 2.880 2.880 500 -0.22(-7.10%)
Sep 30, 2011 3.100 3.100 3.100 3.100 0 -0.30(-8.82%)
Sep 22, 2011 3.400 3.400 3.400 3.400 0 -0.25(-6.85%)
Sep 21, 2011 3.650 3.650 3.650 3.650 158 +0.02(+0.55%)
Sep 16, 2011 3.630 3.630 3.630 0 +0.08(+2.25%)
Sep 12, 2011 3.550 3.550 3.550 3.550 0 -0.13(-3.53%)
Sep 08, 2011 3.680 3.680 3.680 0 -0.21(-5.40%)
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.