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 (%)
May 31, 2007 5.900 5.900 5.900 5.900 5,760 -0.05(-0.84%)
May 30, 2007 5.950 5.950 5.950 5.950 8,715 -0.09(-1.49%)
May 29, 2007 6.040 6.050 6.040 6.040 16,560 -0.01(-0.17%)
May 25, 2007 6.050 6.050 6.050 6.050 5,170 -0.05(-0.82%)
May 24, 2007 5.950 6.100 6.050 6.100 14,600 +0.15(+2.52%)
May 23, 2007 5.950 5.950 5.950 5.950 14,308 +0.00(+0.00%)
May 22, 2007 5.950 5.950 5.950 5.950 22,013 +0.00(+0.00%)
May 21, 2007 5.950 5.950 5.950 5.950 22,360 -0.20(-3.25%)
May 18, 2007 6.150 6.150 6.150 6.150 5,000 +0.15(+2.50%)
May 17, 2007 6.000 6.000 6.000 6.000 903 -0.10(-1.64%)
May 16, 2007 6.100 6.100 6.100 6.100 6,200 +0.05(+0.83%)
May 15, 2007 6.050 6.050 6.050 6.050 2,600 +0.10(+1.68%)
May 14, 2007 5.950 6.150 5.950 5.950 12,130 -0.15(-2.46%)
May 11, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 10, 2007 6.100 6.100 6.100 6.100 3,745 +0.10(+1.67%)
May 09, 2007 6.000 6.000 6.000 6.000 1,296 -0.10(-1.64%)
May 08, 2007 6.100 6.100 6.100 6.100 2,555 +0.00(+0.00%)
May 07, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 04, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 03, 2007 6.100 6.100 6.000 6.100 3,655 -0.05(-0.81%)
May 02, 2007 6.150 6.150 6.150 6.150 1,117 +0.00(+0.00%)
May 01, 2007 6.150 6.150 6.150 6.150 1,000 +0.00(+0.00%)
Apr 30, 2007 6.150 6.150 6.150 6.150 3,000 +0.00(+0.00%)
Apr 27, 2007 6.250 6.150 6.150 6.150 2,487 -0.10(-1.60%)
Apr 26, 2007 6.250 6.250 6.250 6.250 2,433 +0.05(+0.81%)
Apr 25, 2007 6.150 6.200 6.160 6.200 13,300 +0.05(+0.81%)
Apr 24, 2007 6.150 6.150 6.150 6.150 2,955 +0.05(+0.82%)
Apr 23, 2007 6.100 6.250 6.100 6.100 2,815 +0.05(+0.83%)
Apr 20, 2007 6.050 6.150 6.050 6.050 6,208 +0.05(+0.83%)
Apr 19, 2007 6.150 6.000 6.000 6.000 1,460 -0.15(-2.44%)
Apr 18, 2007 6.150 6.150 6.150 6.150 3,720 +0.10(+1.65%)
Apr 17, 2007 6.050 6.050 6.050 6.050 2,600 -0.10(-1.63%)
Apr 16, 2007 6.150 6.150 6.150 6.150 2,000 +0.15(+2.50%)
Apr 13, 2007 6.000 6.000 6.000 6.000 210 -0.10(-1.64%)
Apr 12, 2007 6.100 6.100 6.100 6.100 2,300 -0.10(-1.61%)
Apr 11, 2007 6.200 6.200 6.200 6.200 2,000 +0.00(+0.00%)
Apr 10, 2007 6.200 6.240 6.150 6.200 4,101 +0.15(+2.48%)
Apr 09, 2007 6.050 6.150 6.050 6.050 685 +0.00(+0.00%)
Apr 05, 2007 6.050 6.150 6.050 6.050 3,840 +0.00(+0.00%)
Apr 04, 2007 6.050 6.050 6.050 6.050 29,060 +0.20(+3.42%)
Apr 03, 2007 5.850 5.900 5.850 5.850 15,697 +0.00(+0.00%)
Apr 02, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 30, 2007 5.850 5.850 5.750 5.850 4,240 +0.15(+2.63%)
Mar 29, 2007 5.700 5.700 5.700 5.700 3,000 -0.05(-0.87%)
Mar 28, 2007 5.750 5.750 5.750 5.750 2,710 +0.00(+0.00%)
Mar 27, 2007 5.750 5.750 5.650 5.750 6,690 +0.15(+2.68%)
Mar 26, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 23, 2007 5.600 5.600 5.600 5.600 5,704 -0.10(-1.75%)
Mar 22, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 21, 2007 5.700 5.700 5.700 5.700 2,899 +0.20(+3.64%)
Mar 20, 2007 5.500 5.500 5.500 5.500 1,000 +0.10(+1.85%)
Mar 19, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 16, 2007 5.400 5.400 5.400 5.400 400 -0.20(-3.57%)
Mar 15, 2007 5.600 5.600 5.400 5.600 3,180 +0.10(+1.82%)
Mar 14, 2007 5.500 5.500 5.500 5.500 2,000 -0.05(-0.90%)
Mar 13, 2007 5.550 5.550 5.550 5.550 16,751 +0.00(+0.00%)
Mar 12, 2007 5.550 5.700 5.550 5.550 1,450 -0.15(-2.63%)
Mar 09, 2007 5.700 5.700 5.600 5.700 5,934 +0.20(+3.64%)
Mar 08, 2007 5.500 5.500 5.500 5.500 1,000 +0.15(+2.80%)
Mar 07, 2007 5.350 5.450 5.350 5.350 23,735 +0.10(+1.90%)
Mar 06, 2007 5.250 5.250 5.250 5.250 3,035 +0.20(+3.96%)
Mar 05, 2007 5.050 5.200 5.050 5.050 53,982 -0.65(-11.40%)
Mar 02, 2007 5.800 5.700 5.550 5.700 12,665 -0.10(-1.72%)
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.