Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 3.630 | 3.630 | 3.630 | 0 | +0.11(+3.12%) | |
| Dec 30, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 2,269 | -0.02(-0.56%) |
| Dec 29, 2015 | 3.580 | 3.580 | 3.540 | 3.540 | 10,780 | +0.08(+2.31%) |
| Dec 28, 2015 | 3.550 | 3.550 | 3.460 | 3.460 | 3,553 | -0.10(-2.81%) |
| Dec 24, 2015 | 3.560 | 3.560 | 3.560 | 0 | +0.08(+2.30%) | |
| Dec 23, 2015 | 3.470 | 3.482 | 3.470 | 3.480 | 2,480 | +0.03(+0.87%) |
| Dec 22, 2015 | 3.420 | 3.480 | 3.420 | 3.450 | 55,351 | +0.03(+0.88%) |
| Dec 21, 2015 | 3.433 | 3.460 | 3.420 | 3.420 | 34,055 | +0.00(+0.00%) |
| Dec 18, 2015 | 3.430 | 3.430 | 3.420 | 3.420 | 554 | -0.01(-0.29%) |
| Dec 17, 2015 | 3.450 | 3.450 | 3.430 | 3.430 | 11,588 | +0.09(+2.69%) |
| Dec 16, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 933 | -0.01(-0.15%) |
| Dec 15, 2015 | 3.345 | 3.345 | 3.345 | 3.345 | 1,444 | +0.03(+0.75%) |
| Dec 14, 2015 | 3.370 | 3.370 | 3.320 | 3.320 | 19,474 | -0.00(-0.03%) |
| Dec 11, 2015 | 3.320 | 3.321 | 3.320 | 3.321 | 753 | -0.06(-1.75%) |
| Dec 10, 2015 | 3.430 | 3.430 | 3.380 | 3.380 | 1,091 | -0.14(-3.98%) |
| Dec 07, 2015 | 3.520 | 3.520 | 3.520 | 0 | +0.03(+0.86%) | |
| Dec 03, 2015 | 3.490 | 3.490 | 3.490 | 81 | -0.04(-1.13%) | |
| Nov 30, 2015 | 3.530 | 3.530 | 3.530 | 0 | -0.08(-2.22%) | |
| Nov 24, 2015 | 3.610 | 3.610 | 3.610 | 0 | -0.02(-0.55%) | |
| Nov 23, 2015 | 3.630 | 1,120 | -0.01(-0.17%) | |||
| Nov 20, 2015 | 3.730 | 3.730 | 3.636 | 3.636 | 3,813 | +0.02(+0.45%) |
| Nov 18, 2015 | 3.620 | 3.620 | 3.620 | 0 | +0.01(+0.28%) | |
| Nov 17, 2015 | 3.630 | 3.630 | 3.600 | 3.610 | 2,315 | +0.13(+3.74%) |
| Nov 13, 2015 | 3.480 | 3.480 | 3.480 | 84 | -0.34(-8.90%) | |
| Nov 04, 2015 | 3.820 | 3.820 | 3.820 | 0 | +0.13(+3.64%) | |
| 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%) |
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.
