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 )

1.090 UNCHANGED
Last Price Updated: 10:00 AM EDT, Apr 12, 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 30, 2008 3.080 3.200 3.080 3.080 738 -0.07(-2.22%)
Sep 29, 2008 3.350 3.150 3.050 3.150 1,055 -0.20(-5.97%)
Sep 26, 2008 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Sep 24, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 23, 2008 3.500 3.400 3.400 3.400 1,260 -0.10(-2.86%)
Sep 22, 2008 3.500 3.500 3.500 3.500 4,966 -0.25(-6.67%)
Sep 19, 2008 3.750 3.750 3.700 3.750 40,947 +0.35(+10.29%)
Sep 18, 2008 3.400 3.400 3.400 3.400 4,656 -0.15(-4.23%)
Sep 17, 2008 3.550 3.700 3.550 3.550 3,000 -0.20(-5.33%)
Sep 16, 2008 3.750 3.750 3.700 3.750 6,492 -0.05(-1.32%)
Sep 15, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 12, 2008 3.800 3.800 3.800 3.800 2,500 +0.00(+0.00%)
Sep 11, 2008 3.800 3.800 3.800 3.800 10,879 -0.10(-2.56%)
Sep 10, 2008 3.900 3.900 3.900 3.900 2,000 +0.00(+0.00%)
Sep 09, 2008 3.900 3.900 3.900 3.900 3,500 +0.15(+4.00%)
Sep 08, 2008 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 05, 2008 3.750 3.750 3.750 3.750 2,500 -0.05(-1.32%)
Sep 04, 2008 3.800 3.800 3.800 3.800 3,500 -0.10(-2.56%)
Sep 03, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 02, 2008 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Aug 29, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 28, 2008 3.850 3.850 3.750 3.850 6,010 +0.00(+0.00%)
Aug 27, 2008 3.850 3.850 3.850 3.850 2,500 +0.05(+1.32%)
Aug 26, 2008 3.800 3.800 3.800 3.800 872 -0.05(-1.30%)
Aug 25, 2008 3.850 3.850 3.850 3.850 3,583 +0.10(+2.67%)
Aug 22, 2008 3.750 3.750 3.750 3.750 1,366 +0.05(+1.35%)
Aug 21, 2008 3.700 3.700 3.700 3.700 26,357 -0.15(-3.90%)
Aug 20, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 19, 2008 4.050 3.850 3.850 3.850 1,000 -0.20(-4.94%)
Aug 18, 2008 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 15, 2008 4.050 4.050 4.050 4.050 1,000 -0.05(-1.22%)
Aug 14, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 13, 2008 4.100 4.100 4.100 4.100 3,197 -0.05(-1.20%)
Aug 12, 2008 4.040 4.150 4.150 4.150 9,386 +0.11(+2.72%)
Aug 11, 2008 4.040 4.130 4.040 4.040 20,000 -0.01(-0.25%)
Aug 08, 2008 4.050 4.050 4.050 4.050 9,460 -0.05(-1.22%)
Aug 07, 2008 4.100 4.200 4.100 4.100 16,444 -0.20(-4.65%)
Aug 06, 2008 4.300 4.350 4.300 4.300 12,252 +0.00(+0.00%)
Aug 05, 2008 4.300 4.350 4.300 4.300 1,300 -0.25(-5.49%)
Aug 04, 2008 4.550 4.550 4.550 4.550 9,626 -0.10(-2.15%)
Aug 01, 2008 4.650 4.650 4.650 4.650 3,303 -0.05(-1.06%)
Jul 31, 2008 4.700 4.700 4.700 4.700 1,470 +0.10(+2.17%)
Jul 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 29, 2008 4.600 4.600 4.550 4.600 2,578 -0.15(-3.16%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 300 -0.35(-6.86%)
Jul 24, 2008 5.100 5.100 4.900 5.100 516 +0.15(+3.03%)
Jul 23, 2008 4.950 4.950 4.950 4.950 4,714 +0.20(+4.21%)
Jul 22, 2008 4.750 4.750 4.750 4.750 550 +0.00(+0.00%)
Jul 21, 2008 4.700 4.750 4.750 4.750 1,440 +0.05(+1.06%)
Jul 18, 2008 4.700 4.750 4.700 4.700 3,977 +0.05(+1.08%)
Jul 17, 2008 4.600 4.650 4.650 4.650 1,000 +0.05(+1.09%)
Jul 16, 2008 4.600 4.600 4.350 4.600 119,552 +0.20(+4.55%)
Jul 15, 2008 4.400 4.400 4.400 4.400 1,431 -0.50(-10.20%)
Jul 14, 2008 4.900 4.950 4.700 4.900 357,018 +0.15(+3.16%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 4.750 4.750 4.750 2,690 -0.20(-4.04%)
Jul 09, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 08, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 07, 2008 4.950 4.950 4.950 4.950 565 -0.35(-6.60%)
Jul 04, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 03, 2008 5.300 5.300 5.300 5.300 7,768 +0.00(+0.00%)
Jul 02, 2008 5.300 5.300 5.300 5.300 11,832 +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.