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 (%)
Sep 19, 2013 4.150 4.150 4.150 0 -0.12(-2.86%)
Sep 17, 2013 4.272 4.272 4.272 0 +0.28(+7.07%)
Sep 12, 2013 3.990 3.990 3.990 3.990 0 -0.10(-2.36%)
Sep 11, 2013 4.086 4.086 4.086 4.086 5,000 +0.05(+1.15%)
Sep 10, 2013 4.040 4.040 4.040 4.040 500 +0.04(+1.00%)
Sep 05, 2013 4.000 4.000 4.000 0 +0.02(+0.50%)
Sep 04, 2013 3.980 3.980 3.980 3.980 929 +0.11(+2.84%)
Sep 03, 2013 3.870 3.870 3.870 3.870 929 +0.02(+0.52%)
Aug 27, 2013 3.850 3.850 3.850 0 -0.20(-4.94%)
Aug 16, 2013 4.050 4.050 4.050 0 -0.01(-0.25%)
Aug 15, 2013 4.060 4.060 4.060 4.060 475 -0.01(-0.25%)
Aug 14, 2013 4.070 4.070 4.070 4.070 100 +0.15(+3.83%)
Aug 12, 2013 3.920 3.920 3.920 0 +0.07(+1.82%)
Aug 08, 2013 3.850 3.850 3.850 0 +0.10(+2.67%)
Aug 01, 2013 3.750 3.750 3.750 0 +0.06(+1.74%)
Jul 26, 2013 3.686 3.686 3.686 0 +0.16(+4.42%)
Jul 09, 2013 3.530 3.530 3.530 0 +0.01(+0.28%)
Jul 02, 2013 3.520 3.520 3.520 3.520 0 -0.08(-2.22%)
Jun 18, 2013 3.600 3.600 3.600 0 +0.06(+1.69%)
Jun 13, 2013 3.540 3.540 3.540 0 -0.09(-2.48%)
Jun 10, 2013 3.630 3.630 3.630 3.630 0 -0.29(-7.40%)
May 30, 2013 3.920 3.920 3.920 0 -0.15(-3.69%)
May 10, 2013 4.070 4.070 4.070 0 +0.01(+0.25%)
May 09, 2013 4.060 4.060 4.060 4.060 1,188 +0.04(+0.89%)
May 08, 2013 4.020 4.024 4.020 4.024 867 -0.02(-0.40%)
May 01, 2013 4.040 4.040 4.040 0 -0.02(-0.49%)
Apr 30, 2013 4.060 4.060 4.060 4.060 180 +0.10(+2.53%)
Apr 26, 2013 3.960 3.960 3.960 0 +0.12(+3.13%)
Apr 23, 2013 3.840 3.840 3.840 3.840 0 +0.01(+0.26%)
Apr 19, 2013 3.830 3.830 3.830 3.830 0 +0.09(+2.49%)
Apr 18, 2013 3.737 3.737 3.737 3.737 1,188 -0.03(-0.88%)
Apr 15, 2013 3.770 3.770 3.770 0 -0.04(-1.05%)
Apr 08, 2013 3.810 3.810 3.810 0 +0.02(+0.53%)
Apr 05, 2013 3.770 3.790 3.770 3.790 1,200 -0.11(-2.82%)
Mar 28, 2013 3.900 3.900 3.900 0 -0.05(-1.27%)
Mar 26, 2013 3.950 3.950 3.950 0 +0.06(+1.54%)
Mar 25, 2013 3.890 3.890 3.890 3.890 1,540 +0.02(+0.52%)
Mar 19, 2013 3.870 3.870 3.870 0 -0.15(-3.73%)
Mar 14, 2013 4.020 4.020 4.020 0 +0.07(+1.77%)
Mar 13, 2013 3.950 3.950 3.950 3.950 2,458 -0.15(-3.66%)
Mar 08, 2013 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 07, 2013 4.100 4.100 4.100 4.100 2,200 +0.13(+3.27%)
Feb 26, 2013 3.970 3.970 3.970 0 +0.03(+0.76%)
Feb 22, 2013 3.940 3.940 3.940 3.940 0 -0.09(-2.18%)
Feb 15, 2013 4.028 4.028 4.028 4.028 0 -0.11(-2.71%)
Feb 12, 2013 4.140 4.140 4.140 0 +0.09(+2.22%)
Feb 11, 2013 4.062 4.062 4.050 4.050 1,202 +0.03(+0.75%)
Feb 07, 2013 4.020 4.020 4.020 0 -0.02(-0.50%)
Feb 04, 2013 4.040 4.040 4.040 0 -0.01(-0.25%)
Feb 01, 2013 4.040 4.050 4.040 4.050 3,800 -0.01(-0.25%)
Jan 25, 2013 4.060 4.060 4.060 0 -0.05(-1.26%)
Jan 24, 2013 4.112 4.112 4.112 4.112 300 +0.13(+3.32%)
Jan 22, 2013 3.980 3.980 3.980 0 -0.01(-0.25%)
Jan 17, 2013 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 16, 2013 4.000 4.000 4.000 4.000 1,100 +0.04(+1.01%)
Jan 10, 2013 3.960 3.960 3.960 3.960 0 +0.02(+0.51%)
Jan 09, 2013 3.930 3.940 3.930 3.940 2,867 +0.05(+1.29%)
Jan 02, 2013 3.890 3.890 3.890 0 +0.10(+2.64%)
Dec 31, 2012 3.770 3.830 3.770 3.790 25,290 +0.03(+0.80%)
Dec 28, 2012 3.760 3.760 3.760 3.760 154 +0.02(+0.53%)
Dec 27, 2012 3.740 3.740 3.740 3.740 12,570 -0.01(-0.27%)
Dec 17, 2012 3.750 3.750 3.750 0 -0.03(-0.79%)
Dec 13, 2012 3.780 3.780 3.780 0 +0.00(+0.00%)
Dec 11, 2012 3.780 3.780 3.780 128 -0.01(-0.26%)
Dec 10, 2012 3.790 3.790 3.790 3.790 11,960 -0.03(-0.79%)
Dec 07, 2012 3.820 3.820 3.820 3.820 2,416 -0.04(-1.04%)
Dec 05, 2012 3.860 3.860 3.860 3.860 0 +0.07(+1.85%)
Dec 03, 2012 3.790 3.790 3.790 0 +0.11(+2.99%)
Nov 20, 2012 3.680 3.680 3.680 0 -0.12(-3.16%)
Nov 06, 2012 3.800 3.800 3.800 0 +0.12(+3.26%)
Nov 01, 2012 3.680 3.680 3.680 3.680 0 -0.03(-0.81%)
Oct 24, 2012 3.710 3.710 3.710 0 -0.09(-2.37%)
Oct 17, 2012 3.800 3.800 3.800 0 +0.15(+4.11%)
Oct 10, 2012 3.650 3.650 3.650 0 -0.12(-3.18%)
Oct 03, 2012 3.770 3.770 3.770 0 +0.08(+2.17%)
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.