Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2015 | 3.686 | 3.686 | 3.686 | 0 | -0.03(-0.91%) | |
| Oct 26, 2015 | 3.720 | 3.720 | 3.720 | 0 | -0.08(-2.11%) | |
| Oct 22, 2015 | 3.800 | 3.800 | 3.800 | 12 | +0.14(+3.83%) | |
| Oct 21, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 663 | -0.03(-0.81%) |
| Oct 16, 2015 | 3.690 | 3.690 | 3.690 | 0 | -0.08(-2.12%) | |
| Oct 15, 2015 | 3.770 | 3.770 | 3.745 | 3.770 | 2,193 | +0.12(+3.29%) |
| Oct 09, 2015 | 3.650 | 3.650 | 3.650 | 15 | +0.11(+3.11%) | |
| Oct 08, 2015 | 3.480 | 3.540 | 3.480 | 3.540 | 1,473 | +0.13(+3.81%) |
| Oct 05, 2015 | 3.410 | 3.410 | 3.410 | 0 | -0.02(-0.58%) | |
| Oct 02, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 389 | +0.06(+1.78%) |
| Oct 01, 2015 | 3.390 | 3.390 | 3.370 | 3.370 | 205 | -0.01(-0.30%) |
| Sep 30, 2015 | 3.370 | 3.380 | 3.370 | 3.380 | 1,150 | +0.19(+5.96%) |
| Sep 29, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 653 | -0.08(-2.60%) |
| Sep 25, 2015 | 3.275 | 3.275 | 3.275 | 0 | -0.00(-0.15%) | |
| Sep 24, 2015 | 3.360 | 3.360 | 3.280 | 3.280 | 1,104 | -0.14(-3.98%) |
| Sep 22, 2015 | 3.416 | 3.416 | 3.416 | 23 | -0.05(-1.33%) | |
| Sep 21, 2015 | 3.462 | 3.462 | 3.462 | 3.462 | 238 | +0.10(+3.04%) |
| Sep 17, 2015 | 3.360 | 3.360 | 3.360 | 6 | -0.13(-3.72%) | |
| Sep 16, 2015 | 3.420 | 3.490 | 3.420 | 3.490 | 8,230 | +0.13(+3.87%) |
| Sep 15, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 2,543 | -0.04(-1.18%) |
| Sep 11, 2015 | 3.400 | 3.400 | 3.400 | 36 | +0.06(+1.80%) | |
| Sep 10, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 8,226 | +0.01(+0.30%) |
| Sep 08, 2015 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
| Sep 04, 2015 | 3.180 | 3.180 | 3.180 | 0 | -0.16(-4.79%) | |
| Sep 03, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 198 | +0.10(+3.09%) |
| Sep 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 1,465 | -0.10(-2.99%) |
| Aug 31, 2015 | 3.340 | 3.340 | 3.340 | 1 | -0.10(-2.91%) | |
| Aug 27, 2015 | 3.440 | 3.440 | 3.440 | 77 | +0.09(+2.69%) | |
| Aug 26, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 327 | +0.03(+0.90%) |
| Aug 25, 2015 | 3.400 | 3.410 | 3.320 | 3.320 | 7,427 | +0.02(+0.61%) |
| Aug 24, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 127,273 | -0.04(-1.20%) |
| Aug 21, 2015 | 3.318 | 3.340 | 3.310 | 3.340 | 7,775 | -0.17(-4.84%) |
| Aug 19, 2015 | 3.510 | 3.510 | 3.510 | 0 | -0.16(-4.36%) | |
| Aug 17, 2015 | 3.670 | 3.670 | 3.670 | 0 | -0.11(-2.91%) | |
| Aug 14, 2015 | 3.780 | 3.780 | 3.780 | 3.780 | 3,075 | +0.03(+0.80%) |
| Aug 13, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 2,500 | -0.04(-1.06%) |
| Aug 12, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | -0.06(-1.56%) |
| Aug 11, 2015 | 3.900 | 3.900 | 3.850 | 3.850 | 1,067 | +0.03(+0.88%) |
| Aug 10, 2015 | 3.817 | 3.817 | 3.817 | 3.817 | 221 | -0.02(-0.47%) |
| Aug 06, 2015 | 3.834 | 3.834 | 3.834 | 30 | -0.10(-2.63%) |
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.
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.
