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 )

1.430 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 24, 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 30, 2019 2.470 2.470 2.470 0 -0.07(-2.95%)
Aug 27, 2019 2.545 2.545 2.545 0 +0.00(+0.00%)
Aug 26, 2019 2.545 2.545 2.545 2.545 864 -0.09(-3.47%)
Aug 23, 2019 2.636 4.333 2.636 2.636 29,200 -0.05(-1.84%)
Aug 21, 2019 2.686 2.686 2.686 0 -0.03(-1.10%)
Aug 19, 2019 2.716 2.716 2.716 0 +0.01(+0.22%)
Aug 08, 2019 2.710 2.710 2.710 0 -0.11(-3.90%)
Jul 25, 2019 2.820 2.820 2.820 0 +0.06(+2.17%)
Jul 24, 2019 2.760 2.760 2.760 2.760 2,376 -0.06(-2.13%)
Jul 18, 2019 2.820 2.820 2.820 0 -0.03(-1.05%)
Jul 11, 2019 2.850 2.850 2.850 0 +0.07(+2.52%)
Jul 10, 2019 2.780 2.780 2.780 2.780 1,999 -0.08(-2.80%)
Jul 09, 2019 2.860 2.860 2.860 2.860 300 +0.07(+2.51%)
Jul 08, 2019 2.790 2.790 2.790 2.790 2,416 -0.06(-1.98%)
Jul 05, 2019 2.846 2.846 2.846 0 +0.08(+2.75%)
Jul 01, 2019 2.770 2.770 2.770 0 +0.00(+0.00%)
Jun 27, 2019 2.770 2.770 2.770 0 +0.10(+3.75%)
Jun 25, 2019 2.670 2.670 2.670 0 -0.05(-1.84%)
Jun 24, 2019 2.760 2.760 2.720 2.720 3,175 +0.07(+2.64%)
Jun 20, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 18, 2019 2.650 2.650 2.650 0 -0.01(-0.38%)
Jun 17, 2019 2.660 2.660 2.660 2.660 3,326 -0.13(-4.83%)
Jun 14, 2019 2.795 2.795 2.795 2.795 900 -0.27(-8.96%)
Jun 12, 2019 3.070 3.070 3.070 0 -0.10(-3.31%)
Jun 04, 2019 3.175 3.175 3.175 3.175 1,999 +0.15(+4.79%)
Jun 03, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 22, 2019 3.030 3.030 3.030 0 -0.01(-0.30%)
May 17, 2019 3.039 3.039 3.039 0 +0.02(+0.63%)
May 16, 2019 3.020 3.020 3.020 16 +0.00(+0.00%)
May 15, 2019 3.040 3.040 3.020 3.020 1,100 +0.01(+0.33%)
May 14, 2019 3.010 3.010 3.010 3.010 875 +0.01(+0.33%)
May 13, 2019 3.000 3.000 3.000 3.000 1,000 +0.02(+0.67%)
May 09, 2019 2.980 2.980 2.980 0 -0.16(-5.10%)
Apr 30, 2019 3.140 3.140 3.140 0 +0.00(+0.00%)
Apr 29, 2019 3.140 3.140 3.140 3.140 4,868 -0.14(-4.27%)
Apr 17, 2019 3.280 3.280 3.280 0 +0.06(+1.86%)
Apr 12, 2019 3.220 3.220 3.220 0 +0.07(+2.22%)
Apr 11, 2019 3.225 3.225 3.150 3.150 4,568 -0.04(-1.25%)
Apr 10, 2019 3.190 3.190 3.190 5 +0.00(+0.00%)
Apr 08, 2019 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 26, 2019 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 21, 2019 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 20, 2019 3.205 3.205 3.190 3.190 970 -0.04(-1.24%)
Mar 15, 2019 3.230 3.230 3.230 0 -0.06(-1.82%)
Mar 12, 2019 3.290 3.290 3.290 0 -0.26(-7.32%)
Mar 11, 2019 3.550 3.550 3.550 3.550 1,000 +0.13(+3.80%)
Mar 06, 2019 3.420 3.420 3.420 0 -0.33(-8.80%)
Mar 01, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 25, 2019 3.750 3.750 3.750 0 +0.40(+11.94%)
Feb 14, 2019 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 08, 2019 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 04, 2019 3.350 3.350 3.350 0 +0.05(+1.39%)
Jan 29, 2019 3.304 3.304 3.304 0 +0.00(+0.12%)
Jan 24, 2019 3.300 3.300 3.300 0 +0.07(+2.17%)
Jan 23, 2019 3.230 3.230 3.230 3.230 401 -0.03(-0.92%)
Jan 22, 2019 3.260 3.260 3.260 3.260 120 +0.01(+0.46%)
Jan 17, 2019 3.245 3.245 3.245 0 +0.00(+0.00%)
Jan 15, 2019 3.245 3.245 3.245 0 +0.05(+1.56%)
Jan 14, 2019 3.195 3.195 3.195 3.195 300 -0.01(-0.16%)
Jan 11, 2019 3.200 3.200 3.200 3.200 300 +0.03(+0.95%)
Jan 10, 2019 3.150 3.170 3.150 3.170 3,086 +0.06(+2.09%)
Jan 04, 2019 3.105 3.105 3.105 0 -0.14(-4.17%)
Dec 17, 2018 3.240 3.240 3.240 0 +0.05(+1.57%)
Dec 13, 2018 3.190 3.190 3.190 0 +0.08(+2.57%)
Dec 11, 2018 3.110 3.110 3.110 0 -0.08(-2.51%)
Dec 07, 2018 3.190 3.190 3.190 0 -0.20(-5.90%)
Dec 06, 2018 3.390 3.390 3.390 82 +0.00(+0.00%)
Nov 29, 2018 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 28, 2018 3.390 3.390 3.390 3.390 1,000 +0.04(+1.10%)
Nov 27, 2018 3.353 3.353 3.353 3.353 4,752 +0.11(+3.50%)
Nov 26, 2018 3.240 3.240 3.240 1 +0.00(+0.00%)
Nov 21, 2018 3.240 3.240 3.240 0 -0.00(-0.01%)
Nov 19, 2018 3.240 3.240 3.240 0 +0.04(+1.25%)
Nov 14, 2018 3.200 3.200 3.200 0 -0.19(-5.74%)
Nov 06, 2018 3.395 3.395 3.395 0 +0.08(+2.57%)
Nov 05, 2018 3.310 3.310 3.310 3.310 408 -0.04(-1.05%)
Oct 15, 2018 3.345 3.345 3.345 0 -0.38(-10.08%)
Sep 26, 2018 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 20, 2018 3.720 3.720 3.720 0 -0.06(-1.59%)
Sep 14, 2018 3.780 3.780 3.780 0 +0.14(+3.85%)
Sep 12, 2018 3.640 3.640 3.640 0 +0.10(+2.68%)
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.