Financial News
Bank of East Asia Limited (OP: BKEAY )
1.327
+0.017
(+1.31%)
Streaming Delayed Price
Updated: 12:20 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 7,887 | +0.00(+0.00%) |
| May 26, 2015 | 4.520 | 4.520 | 4.520 | 16 | -0.02(-0.44%) | |
| May 22, 2015 | 4.540 | 4.540 | 4.540 | 0 | +0.17(+3.89%) | |
| May 21, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,962 | +0.00(+0.00%) |
| May 20, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,927 | +0.08(+1.86%) |
| May 19, 2015 | 4.290 | 4.290 | 4.290 | 4.290 | 18,872 | +0.03(+0.70%) |
| May 18, 2015 | 4.250 | 4.260 | 4.250 | 4.260 | 762 | -0.07(-1.62%) |
| May 15, 2015 | 4.398 | 4.398 | 4.330 | 4.330 | 2,400 | +0.11(+2.61%) |
| May 13, 2015 | 4.220 | 4.220 | 4.220 | 0 | -0.14(-3.21%) | |
| May 11, 2015 | 4.360 | 4.360 | 4.360 | 62 | -0.02(-0.46%) | |
| May 08, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 41,050 | +0.07(+1.62%) |
| May 06, 2015 | 4.310 | 4.310 | 4.310 | 6 | +0.00(+0.00%) | |
| May 05, 2015 | 4.300 | 4.310 | 4.300 | 4.310 | 3,060 | -0.06(-1.37%) |
| May 04, 2015 | 4.330 | 4.370 | 4.330 | 4.370 | 8,854 | +0.05(+1.16%) |
| Apr 29, 2015 | 4.320 | 4.320 | 4.320 | 2 | -0.01(-0.23%) | |
| Apr 27, 2015 | 4.330 | 4.330 | 4.330 | 78 | +0.02(+0.46%) | |
| Apr 23, 2015 | 4.310 | 4.310 | 4.310 | 0 | +0.08(+1.89%) | |
| Apr 21, 2015 | 4.230 | 4.230 | 4.230 | 1 | +0.10(+2.41%) | |
| Apr 17, 2015 | 4.130 | 4.130 | 4.130 | 1 | -0.03(-0.71%) | |
| Apr 16, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 402 | -0.05(-1.19%) |
| Apr 14, 2015 | 4.210 | 4.210 | 4.210 | 25 | +0.07(+1.69%) | |
| Apr 13, 2015 | 4.150 | 4.150 | 4.130 | 4.140 | 5,573 | +0.06(+1.47%) |
| Apr 10, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 291 | -0.09(-2.16%) |
| Apr 09, 2015 | 4.120 | 4.170 | 4.110 | 4.170 | 18,595 | +0.08(+1.96%) |
| Apr 08, 2015 | 4.050 | 4.090 | 4.050 | 4.090 | 75,398 | +0.12(+3.02%) |
| Apr 07, 2015 | 3.900 | 4.000 | 3.900 | 3.970 | 22,250 | -0.02(-0.50%) |
| Apr 02, 2015 | 3.990 | 3.990 | 3.990 | 59 | +0.03(+0.76%) | |
| Mar 31, 2015 | 3.960 | 3.960 | 3.960 | 36 | -0.03(-0.75%) | |
| Mar 30, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 889 | +0.15(+3.91%) |
| Mar 26, 2015 | 3.840 | 3.840 | 3.840 | 13 | -0.06(-1.54%) | |
| Mar 24, 2015 | 3.900 | 3.900 | 3.900 | 0 | +0.14(+3.72%) | |
| Mar 20, 2015 | 3.760 | 3.760 | 3.760 | 1 | +0.02(+0.53%) | |
| Mar 19, 2015 | 3.740 | 3.740 | 3.740 | 3.740 | 8,090 | +0.07(+1.94%) |
| Mar 17, 2015 | 3.669 | 3.669 | 3.669 | 146 | -0.04(-1.11%) | |
| Mar 16, 2015 | 3.710 | 3.710 | 3.710 | 3.710 | 1,107 | +0.03(+0.82%) |
| Mar 13, 2015 | 3.690 | 3.700 | 3.680 | 3.680 | 3,292 | -0.01(-0.27%) |
| Mar 12, 2015 | 3.696 | 3.700 | 3.690 | 3.690 | 4,238 | +0.01(+0.27%) |
| Mar 11, 2015 | 3.690 | 3.690 | 3.680 | 3.680 | 12,083 | -0.10(-2.65%) |
| Mar 09, 2015 | 3.780 | 3.780 | 3.780 | 82 | -0.02(-0.53%) | |
| Mar 06, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 346 | -0.08(-2.06%) |
| Mar 04, 2015 | 3.880 | 3.880 | 3.880 | 82 | -0.15(-3.72%) |
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.
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.
