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 (%)
Sep 04, 2015 3.230 3.230 3.230 0 -0.05(-1.52%)
Sep 01, 2015 3.280 3.280 3.280 0 -0.21(-6.02%)
Aug 28, 2015 3.490 3.490 3.490 0 +0.16(+4.80%)
Aug 26, 2015 3.330 3.330 3.330 0 -0.02(-0.60%)
Aug 25, 2015 3.350 3.350 3.350 3.350 143 +0.14(+4.36%)
Aug 24, 2015 3.210 3.210 3.210 3.210 5,222 -0.41(-11.33%)
Aug 18, 2015 3.620 3.620 3.620 0 -0.18(-4.64%)
Aug 17, 2015 3.741 3.796 3.741 3.796 3,919 +0.03(+0.69%)
Aug 13, 2015 3.770 3.770 3.770 0 -0.08(-2.08%)
Aug 07, 2015 3.850 3.850 3.850 0 -0.34(-8.11%)
Jul 16, 2015 4.190 4.190 4.190 0 +0.08(+1.95%)
Jul 15, 2015 4.110 4.110 4.110 4.110 29,423 -0.01(-0.24%)
Jul 14, 2015 4.120 4.120 4.120 4.120 1,386 +0.04(+0.98%)
Jul 10, 2015 4.080 4.080 4.080 0 +0.16(+4.19%)
Jul 08, 2015 3.916 3.916 3.916 0 -0.45(-10.39%)
Jun 15, 2015 4.370 4.370 4.370 0 -0.01(-0.23%)
Jun 10, 2015 4.380 4.380 4.380 0 -0.17(-3.74%)
Jun 04, 2015 4.550 4.550 4.550 0 +0.00(+0.00%)
Jun 03, 2015 4.550 4.550 4.550 4.550 100 +0.14(+3.17%)
Jun 02, 2015 4.410 4.410 4.410 4.410 1,208 -0.22(-4.66%)
May 26, 2015 4.625 4.625 4.625 0 +0.24(+5.36%)
May 20, 2015 4.390 4.390 4.390 0 +0.04(+0.87%)
May 19, 2015 4.352 4.352 4.352 4.352 1,100 -0.02(-0.41%)
May 15, 2015 4.370 4.370 4.370 0 +0.01(+0.23%)
May 08, 2015 4.360 4.360 4.360 0 +0.02(+0.46%)
May 07, 2015 4.350 4.350 4.340 4.340 7,460 -0.01(-0.23%)
May 06, 2015 4.390 4.390 4.350 4.350 2,600 -0.02(-0.46%)
May 04, 2015 4.370 4.370 4.370 0 +0.04(+0.92%)
Apr 29, 2015 4.330 4.330 4.330 0 +0.03(+0.58%)
Apr 21, 2015 4.305 4.305 4.305 0 +0.10(+2.50%)
Apr 13, 2015 4.200 4.200 4.200 0 +0.05(+1.20%)
Apr 09, 2015 4.150 4.150 4.150 0 +0.13(+3.21%)
Apr 06, 2015 4.021 4.021 4.021 0 +0.13(+3.37%)
Mar 26, 2015 3.890 3.890 3.890 0 +0.06(+1.57%)
Mar 25, 2015 3.830 3.830 3.830 3.830 877 +0.02(+0.52%)
Mar 23, 2015 3.810 3.810 3.810 0 -0.03(-0.70%)
Mar 20, 2015 3.837 3.837 3.837 3.837 1,000 +0.08(+2.05%)
Mar 19, 2015 3.760 3.760 3.760 3.760 135 -0.02(-0.53%)
Mar 06, 2015 3.780 3.780 3.780 0 -0.11(-2.83%)
Mar 03, 2015 3.890 3.890 3.890 0 -0.07(-1.77%)
Mar 02, 2015 3.920 3.960 3.920 3.960 580 -0.19(-4.58%)
Feb 27, 2015 4.150 4.150 4.150 4.150 150 +0.00(+0.00%)
Feb 23, 2015 4.150 4.150 4.150 0 +0.09(+2.22%)
Feb 19, 2015 4.060 4.060 4.060 0 -0.11(-2.64%)
Feb 13, 2015 4.170 4.170 4.170 0 +0.01(+0.24%)
Feb 12, 2015 4.210 4.210 4.150 4.160 5,600 -0.03(-0.72%)
Feb 06, 2015 4.190 4.190 4.190 0 +0.19(+4.75%)
Jan 26, 2015 4.000 4.000 4.000 0 +0.07(+1.78%)
Jan 13, 2015 3.930 3.930 3.930 0 -0.03(-0.76%)
Jan 09, 2015 3.960 3.960 3.960 0 -0.01(-0.25%)
Dec 31, 2014 3.970 3.970 3.970 0 +0.06(+1.53%)
Dec 30, 2014 3.910 3.910 3.910 3.910 6,278 +0.01(+0.26%)
Dec 26, 2014 3.900 3.900 3.900 0 +0.06(+1.56%)
Dec 23, 2014 3.840 3.840 3.840 0 +0.00(+0.00%)
Dec 18, 2014 3.840 3.840 3.840 0 +0.08(+2.13%)
Dec 17, 2014 3.760 3.760 3.760 3.760 100 -0.19(-4.81%)
Dec 09, 2014 3.950 3.950 3.950 0 -0.02(-0.50%)
Dec 05, 2014 3.970 3.970 3.970 0 -0.18(-4.34%)
Nov 25, 2014 4.150 4.150 4.150 0 +0.01(+0.24%)
Nov 19, 2014 4.140 4.140 4.140 0 -0.05(-1.19%)
Nov 14, 2014 4.190 4.190 4.190 0 +0.08(+1.95%)
Nov 03, 2014 4.110 4.110 4.110 0 +0.03(+0.74%)
Oct 30, 2014 4.080 4.080 4.080 0 -0.01(-0.24%)
Oct 29, 2014 4.090 4.090 4.090 4.090 2,501 +0.08(+2.00%)
Oct 22, 2014 4.035 4.035 4.010 4.010 397 +0.04(+1.01%)
Oct 02, 2014 3.970 3.970 3.970 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.