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 29, 2006 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Sep 28, 2006 4.640 4.640 4.640 4.640 8,880 +0.04(+0.87%)
Sep 27, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 26, 2006 4.670 4.600 4.600 4.600 3,258 -0.07(-1.50%)
Sep 25, 2006 4.670 4.670 4.670 4.670 6,806 +0.02(+0.43%)
Sep 22, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 21, 2006 4.650 4.740 4.650 4.650 7,375 +0.01(+0.22%)
Sep 20, 2006 4.640 4.650 4.640 4.640 2,917 -0.01(-0.22%)
Sep 19, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 18, 2006 4.650 4.650 4.550 4.650 1,720 +0.05(+1.09%)
Sep 15, 2006 4.600 4.600 4.600 4.600 1,000 +0.05(+1.10%)
Sep 14, 2006 4.550 4.630 4.550 4.550 4,100 -0.05(-1.09%)
Sep 13, 2006 4.600 4.600 4.600 4.600 1,400 +0.22(+5.02%)
Sep 12, 2006 4.380 4.380 4.380 4.380 679 -0.04(-0.90%)
Sep 11, 2006 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Sep 08, 2006 4.420 4.420 4.420 4.420 2,000 -0.03(-0.67%)
Sep 06, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 05, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 01, 2006 4.450 4.520 4.450 4.450 5,750 +0.00(+0.00%)
Aug 31, 2006 4.450 4.450 4.370 4.450 3,359 +0.05(+1.14%)
Aug 30, 2006 4.400 4.400 4.400 4.400 1,000 +0.03(+0.69%)
Aug 29, 2006 4.370 4.370 4.300 4.370 14,233 +0.12(+2.82%)
Aug 28, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 25, 2006 4.250 4.250 4.250 4.250 1,260 -0.05(-1.16%)
Aug 24, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 23, 2006 4.300 4.400 4.300 4.300 5,062 -0.20(-4.44%)
Aug 22, 2006 4.500 4.500 4.400 4.500 1,299,250 +0.10(+2.27%)
Aug 21, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 18, 2006 4.400 4.400 4.400 4.400 200 +0.04(+0.92%)
Aug 17, 2006 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Aug 16, 2006 4.360 4.360 4.360 4.360 985 -0.04(-0.91%)
Aug 15, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 14, 2006 4.400 4.400 4.400 4.400 3,508 +0.07(+1.62%)
Aug 11, 2006 4.330 4.330 4.330 4.330 1,263 +0.03(+0.70%)
Aug 10, 2006 4.300 4.300 4.300 4.300 2,160 -0.08(-1.83%)
Aug 09, 2006 4.380 4.380 4.380 4.380 100 +0.10(+2.34%)
Aug 08, 2006 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Aug 07, 2006 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Aug 04, 2006 4.280 4.280 4.180 4.280 3,030 +0.00(+0.00%)
Aug 03, 2006 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Aug 02, 2006 4.280 4.280 4.280 4.280 5,000 +0.13(+3.13%)
Aug 01, 2006 4.150 4.150 4.150 4.150 5,000 +0.10(+2.47%)
Jul 31, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 28, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 27, 2006 4.050 4.050 4.050 4.050 2,235 +0.00(+0.00%)
Jul 26, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 25, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 24, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 21, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 20, 2006 4.050 4.150 4.050 4.050 4,200 +0.00(+0.00%)
Jul 19, 2006 4.050 4.050 4.000 4.050 2,042 -0.10(-2.41%)
Jul 18, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 17, 2006 4.150 4.150 4.150 4.150 1,000 +0.05(+1.22%)
Jul 14, 2006 4.100 4.100 4.100 4.100 11,324 +0.00(+0.00%)
Jul 13, 2006 4.100 4.100 4.100 4.100 345,347 +0.00(+0.00%)
Jul 12, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 11, 2006 4.200 4.100 4.100 4.100 6,388 -0.10(-2.38%)
Jul 10, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 07, 2006 4.200 4.200 4.200 4.200 400 +0.25(+6.33%)
Jul 06, 2006 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 05, 2006 3.950 3.950 3.950 3.950 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.