Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 4.280 | 4.280 | 4.280 | 94 | -0.17(-3.82%) | |
| Feb 27, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 2,066 | +0.00(+0.00%) |
| Feb 26, 2018 | 4.500 | 4.500 | 4.445 | 4.450 | 22,486 | +0.09(+2.06%) |
| Feb 21, 2018 | 4.360 | 4.360 | 4.360 | 9 | +0.20(+4.81%) | |
| Feb 20, 2018 | 4.160 | 4.160 | 4.160 | 4.160 | 249 | -0.04(-0.95%) |
| Feb 15, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.28(+7.06%) | |
| Feb 13, 2018 | 3.923 | 3.923 | 3.923 | 0 | -0.18(-4.32%) | |
| Feb 12, 2018 | 4.053 | 4.100 | 4.053 | 4.100 | 698 | +0.10(+2.50%) |
| Feb 09, 2018 | 3.987 | 4.000 | 3.950 | 4.000 | 7,076 | +0.09(+2.30%) |
| Feb 07, 2018 | 3.910 | 3.910 | 3.910 | 54 | -0.39(-9.07%) | |
| Jan 30, 2018 | 4.300 | 4.300 | 4.300 | 97 | +0.02(+0.47%) | |
| Jan 29, 2018 | 4.320 | 4.320 | 4.280 | 4.280 | 402 | -0.02(-0.47%) |
| Jan 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.47%) | |
| Jan 23, 2018 | 4.280 | 4.280 | 4.280 | 0 | -0.04(-0.93%) | |
| Jan 22, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 400 | -0.02(-0.46%) |
| Jan 19, 2018 | 4.310 | 4.340 | 4.310 | 4.340 | 1,057 | -0.02(-0.46%) |
| Jan 12, 2018 | 4.360 | 4.360 | 4.360 | 8,609 | +0.11(+2.47%) | |
| Jan 11, 2018 | 4.255 | 4.255 | 4.255 | 4.255 | 7,853 | -0.05(-1.28%) |
| Jan 10, 2018 | 4.330 | 4.330 | 4.310 | 4.310 | 1,100 | -0.07(-1.60%) |
| Jan 09, 2018 | 4.380 | 4.385 | 4.380 | 4.380 | 4,552 | +0.04(+0.92%) |
| Jan 05, 2018 | 4.340 | 4.340 | 4.340 | 1 | +0.02(+0.46%) | |
| Jan 04, 2018 | 4.233 | 4.330 | 4.233 | 4.320 | 5,173 | +0.10(+2.37%) |
| Dec 28, 2017 | 4.220 | 4.220 | 4.220 | 10 | -0.11(-2.54%) | |
| Dec 26, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.13(+3.10%) | |
| Dec 22, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 504 | -0.02(-0.47%) |
| Dec 18, 2017 | 4.220 | 4.220 | 4.220 | 0 | +0.07(+1.69%) | |
| Dec 14, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.07(+1.72%) | |
| Dec 11, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.18(-4.23%) | |
| Dec 07, 2017 | 4.260 | 4.260 | 4.260 | 0 | +0.07(+1.67%) | |
| Dec 05, 2017 | 4.190 | 4.190 | 4.190 | 0 | -0.03(-0.71%) |
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.
