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 (%)
Apr 27, 2018 4.310 4.310 4.310 0 +0.06(+1.41%)
Apr 25, 2018 4.250 4.250 4.250 0 +0.02(+0.47%)
Apr 24, 2018 4.230 4.230 4.230 4.230 500 +0.02(+0.48%)
Apr 23, 2018 4.224 4.224 4.210 4.210 2,589 +0.27(+6.85%)
Apr 02, 2018 3.940 3.940 3.940 0 -0.30(-7.08%)
Mar 21, 2018 4.240 4.240 4.240 0 -0.07(-1.62%)
Mar 02, 2018 4.310 4.310 4.310 0 -0.03(-0.69%)
Feb 28, 2018 4.340 4.340 4.340 0 +0.38(+9.57%)
Feb 06, 2018 3.961 3.961 3.961 0 -0.17(-4.09%)
Feb 05, 2018 4.130 4.130 4.130 4.130 1,276 -0.06(-1.43%)
Feb 01, 2018 4.190 4.190 4.190 0 -0.11(-2.56%)
Jan 31, 2018 4.300 4.300 4.300 4.300 630 -0.03(-0.69%)
Jan 29, 2018 4.330 4.330 4.330 1,000 -0.02(-0.41%)
Jan 23, 2018 4.348 4.348 4.348 0 +0.06(+1.35%)
Jan 22, 2018 4.360 4.360 4.290 4.290 3,594 -0.02(-0.46%)
Jan 19, 2018 4.310 4.310 4.310 4.310 440 +0.02(+0.37%)
Jan 18, 2018 4.294 4.294 4.294 4.294 100 +0.03(+0.80%)
Jan 16, 2018 4.260 4.260 4.260 0 -0.01(-0.23%)
Jan 12, 2018 4.270 4.270 4.270 0 -0.03(-0.70%)
Jan 05, 2018 4.300 4.300 4.300 0 +0.05(+1.18%)
Jan 04, 2018 4.308 4.308 4.250 4.250 233 -0.05(-1.16%)
Dec 29, 2017 4.300 4.300 4.300 0 +0.09(+2.14%)
Dec 22, 2017 4.210 4.210 4.210 0 +0.04(+0.96%)
Dec 14, 2017 4.170 4.170 4.170 0 -0.05(-1.18%)
Dec 13, 2017 4.220 4.220 4.220 4.220 1,197 +0.09(+2.18%)
Dec 12, 2017 4.130 4.130 4.130 4.130 1,812 -0.09(-2.13%)
Dec 05, 2017 4.220 4.220 4.220 0 +0.02(+0.48%)
Dec 01, 2017 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 30, 2017 4.200 4.200 4.200 4.200 198 +0.00(+0.00%)
Nov 29, 2017 4.200 4.295 4.200 4.200 5,026 -0.05(-1.18%)
Nov 28, 2017 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Nov 20, 2017 4.250 4.250 4.250 0 +0.14(+3.41%)
Nov 17, 2017 4.145 4.145 4.110 4.110 5,041 -0.06(-1.44%)
Nov 16, 2017 4.210 4.210 4.170 4.170 3,200 -0.03(-0.71%)
Nov 14, 2017 4.200 4.200 4.200 0 -0.01(-0.24%)
Nov 06, 2017 4.210 4.210 4.210 0 -0.09(-2.09%)
Nov 03, 2017 4.300 4.300 4.300 4.300 1,000 -0.06(-1.38%)
Oct 26, 2017 4.360 4.360 4.360 0 -0.03(-0.68%)
Oct 16, 2017 4.390 4.390 4.390 0 +0.03(+0.69%)
Oct 09, 2017 4.360 4.360 4.360 0 +0.06(+1.40%)
Sep 28, 2017 4.300 4.300 4.300 0 -0.04(-0.92%)
Sep 06, 2017 4.340 4.340 4.340 33 -0.16(-3.56%)
Aug 30, 2017 4.500 4.500 4.500 0 +0.05(+1.12%)
Aug 29, 2017 4.450 4.450 4.450 4.450 5,000 +0.09(+2.06%)
Aug 25, 2017 4.360 4.360 4.360 0 +0.16(+3.81%)
Aug 23, 2017 4.200 4.200 4.200 0 -0.02(-0.47%)
Aug 16, 2017 4.220 4.220 4.220 0 -0.08(-1.86%)
Aug 03, 2017 4.300 4.300 4.300 0 +0.03(+0.70%)
Aug 01, 2017 4.270 4.270 4.270 0 -0.03(-0.70%)
Jul 14, 2017 4.300 4.300 4.300 0 +0.07(+1.65%)
Jul 03, 2017 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Jun 28, 2017 4.230 4.230 4.230 6 +0.04(+0.95%)
Jun 22, 2017 4.190 4.190 4.190 37 -0.13(-3.01%)
Jun 19, 2017 4.320 4.320 4.320 0 +0.04(+0.93%)
Jun 13, 2017 4.280 4.280 4.280 0 -0.02(-0.47%)
Jun 09, 2017 4.300 4.300 4.300 0 +0.15(+3.58%)
Jun 06, 2017 4.152 4.152 4.152 0 +0.00(+0.04%)
Jun 05, 2017 4.170 4.175 4.150 4.150 9,395 +0.06(+1.47%)
May 18, 2017 4.090 4.090 4.090 0 -0.06(-1.45%)
May 09, 2017 4.150 4.150 4.150 0 +0.10(+2.47%)
May 05, 2017 4.050 4.050 4.050 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.