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 (%)
Apr 24, 2020 2.050 2.050 2.050 0 -0.06(-2.64%)
Apr 21, 2020 2.106 2.106 2.106 0 +0.05(+2.21%)
Apr 17, 2020 2.060 2.060 2.060 0 -0.15(-6.71%)
Apr 14, 2020 2.208 2.208 2.208 0 +0.17(+8.24%)
Apr 09, 2020 2.040 2.040 2.040 0 -0.03(-1.39%)
Apr 03, 2020 2.069 2.069 2.069 0 +0.06(+2.93%)
Apr 02, 2020 2.010 2.010 2.010 3 +0.00(+0.00%)
Apr 01, 2020 2.010 2.010 2.010 2.010 18,522 -0.21(-9.44%)
Mar 27, 2020 2.220 2.220 2.220 0 +0.32(+16.82%)
Mar 24, 2020 1.900 1.900 1.900 0 +0.08(+4.40%)
Mar 23, 2020 1.921 1.921 1.820 1.820 16,000 -0.41(-18.40%)
Mar 18, 2020 2.230 2.230 2.230 0 +0.34(+18.01%)
Mar 16, 2020 1.890 1.890 1.890 0 -0.31(-14.09%)
Mar 12, 2020 2.200 2.200 2.200 0 -0.12(-5.17%)
Mar 10, 2020 2.320 2.320 2.320 0 +0.06(+2.65%)
Mar 09, 2020 2.260 2.260 2.260 2.260 519 +0.11(+5.12%)
Mar 02, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 26, 2020 2.150 2.150 2.150 2.150 400 +0.06(+2.87%)
Feb 24, 2020 2.090 2.090 2.090 0 -0.10(-4.47%)
Feb 21, 2020 2.220 2.220 2.188 10,800 -0.03(-1.45%)
Feb 06, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Feb 04, 2020 2.240 2.240 2.240 0 +0.05(+2.28%)
Jan 27, 2020 2.190 2.190 2.190 0 -0.08(-3.52%)
Jan 22, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Jan 13, 2020 2.270 2.270 2.270 0 +0.02(+0.89%)
Jan 08, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2020 2.250 2.250 2.250 2.250 8,047 -0.03(-1.32%)
Jan 03, 2020 2.280 2.280 2.280 0 +0.01(+0.44%)
Jan 02, 2020 2.285 2.285 2.270 2.270 453 +0.02(+0.89%)
Dec 31, 2019 2.250 2.250 2.250 2.250 1,600 +0.03(+1.35%)
Dec 30, 2019 2.220 2.220 2.220 2.220 110 +0.00(+0.00%)
Dec 27, 2019 2.220 2.220 2.220 2.220 100 +0.01(+0.45%)
Dec 24, 2019 2.210 2.210 2.210 0 -0.05(-2.21%)
Dec 18, 2019 2.260 2.260 2.260 0 -0.02(-0.75%)
Dec 13, 2019 2.277 2.277 2.277 0 +0.01(+0.61%)
Dec 11, 2019 2.263 2.263 2.263 0 +0.01(+0.37%)
Dec 09, 2019 2.255 2.255 2.255 0 +0.04(+2.03%)
Dec 05, 2019 2.210 2.210 2.210 0 -0.01(-0.27%)
Dec 03, 2019 2.216 2.216 2.216 0 -0.03(-1.51%)
Dec 02, 2019 2.285 2.285 2.250 2.250 2,476 -0.04(-1.75%)
Nov 27, 2019 2.290 2.290 2.290 0 -0.04(-1.51%)
Nov 26, 2019 2.325 2.325 2.325 2.325 225 +0.02(+0.68%)
Nov 20, 2019 2.309 2.309 2.309 0 +0.05(+2.19%)
Nov 18, 2019 2.260 2.260 2.260 0 -0.05(-1.95%)
Nov 15, 2019 2.305 2.305 2.305 2.305 100 +0.04(+1.77%)
Nov 14, 2019 2.265 2.265 2.265 2.265 105 -0.02(-1.09%)
Nov 13, 2019 2.290 2.290 2.290 2.290 2,595 -0.10(-4.04%)
Nov 11, 2019 2.386 2.386 2.386 0 +0.00(+0.00%)
Nov 07, 2019 2.386 2.386 2.386 0 -0.03(-1.20%)
Nov 01, 2019 2.415 2.415 2.415 0 +0.07(+2.77%)
Oct 30, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 29, 2019 2.375 2.375 2.350 2.350 1,905 -0.05(-2.08%)
Oct 24, 2019 2.400 2.400 2.400 0 +0.09(+3.90%)
Oct 23, 2019 2.359 2.359 2.310 2.310 38,372 -0.06(-2.70%)
Oct 17, 2019 2.374 2.374 2.374 0 +0.03(+1.18%)
Oct 14, 2019 2.346 2.346 2.346 0 +0.06(+2.47%)
Oct 11, 2019 2.325 2.325 2.290 2.290 2,300 -0.09(-3.74%)
Oct 07, 2019 2.379 2.379 2.379 0 +0.00(+0.00%)
Oct 04, 2019 2.379 2.379 2.379 2.379 200 -0.06(-2.46%)
Oct 02, 2019 2.439 2.439 2.439 0 +0.07(+2.91%)
Oct 01, 2019 2.370 2.370 2.370 1 +0.00(+0.00%)
Sep 27, 2019 2.370 2.370 2.370 0 -0.06(-2.47%)
Sep 24, 2019 2.430 2.430 2.430 0 -0.12(-4.89%)
Sep 20, 2019 2.555 2.555 2.555 0 +0.00(+0.00%)
Sep 18, 2019 2.555 2.555 2.555 0 +0.06(+2.20%)
Sep 17, 2019 2.500 2.500 2.500 2.500 2,414 -0.10(-3.85%)
Sep 11, 2019 2.600 2.600 2.600 0 +0.09(+3.59%)
Sep 10, 2019 2.510 2.510 2.510 2.510 100 -0.03(-0.99%)
Sep 09, 2019 2.535 2.535 2.535 2.535 1,320 +0.06(+2.63%)
Sep 04, 2019 2.470 2.470 2.470 0 +0.00(+0.00%)
Aug 30, 2019 2.470 2.470 2.470 0 -0.07(-2.95%)
Aug 27, 2019 2.545 2.545 2.545 0 +0.00(+0.00%)
Aug 26, 2019 2.545 2.545 2.545 2.545 864 -0.09(-3.47%)
Aug 23, 2019 2.636 4.333 2.636 2.636 29,200 -0.05(-1.84%)
Aug 21, 2019 2.686 2.686 2.686 0 -0.03(-1.10%)
Aug 19, 2019 2.716 2.716 2.716 0 +0.01(+0.22%)
Aug 08, 2019 2.710 2.710 2.710 0 -0.11(-3.90%)
Jul 25, 2019 2.820 2.820 2.820 0 +0.06(+2.17%)
Jul 24, 2019 2.760 2.760 2.760 2.760 2,376 -0.06(-2.13%)
Jul 18, 2019 2.820 2.820 2.820 0 -0.03(-1.05%)
Jul 11, 2019 2.850 2.850 2.850 0 +0.07(+2.52%)
Jul 10, 2019 2.780 2.780 2.780 2.780 1,999 -0.08(-2.80%)
Jul 09, 2019 2.860 2.860 2.860 2.860 300 +0.07(+2.51%)
Jul 08, 2019 2.790 2.790 2.790 2.790 2,416 -0.06(-1.98%)
Jul 05, 2019 2.846 2.846 2.846 0 +0.08(+2.75%)
Jul 01, 2019 2.770 2.770 2.770 0 +0.00(+0.00%)
Jun 27, 2019 2.770 2.770 2.770 0 +0.10(+3.75%)
Jun 25, 2019 2.670 2.670 2.670 0 -0.05(-1.84%)
Jun 24, 2019 2.760 2.760 2.720 2.720 3,175 +0.07(+2.64%)
Jun 20, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 18, 2019 2.650 2.650 2.650 0 -0.01(-0.38%)
Jun 17, 2019 2.660 2.660 2.660 2.660 3,326 -0.13(-4.83%)
Jun 14, 2019 2.795 2.795 2.795 2.795 900 -0.27(-8.96%)
Jun 12, 2019 3.070 3.070 3.070 0 -0.10(-3.31%)
Jun 04, 2019 3.175 3.175 3.175 3.175 1,999 +0.15(+4.79%)
Jun 03, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 22, 2019 3.030 3.030 3.030 0 -0.01(-0.30%)
May 17, 2019 3.039 3.039 3.039 0 +0.02(+0.63%)
May 16, 2019 3.020 3.020 3.020 16 +0.00(+0.00%)
May 15, 2019 3.040 3.040 3.020 3.020 1,100 +0.01(+0.33%)
May 14, 2019 3.010 3.010 3.010 3.010 875 +0.01(+0.33%)
May 13, 2019 3.000 3.000 3.000 3.000 1,000 +0.02(+0.67%)
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.