Financial News
Bank of East Asia Limited (OP: BKEAY )
1.350
+0.022
(+1.70%)
Streaming Delayed Price
Updated: 1:38 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 2.010 | 2.010 | 2.010 | 0 | -0.09(-4.06%) | |
| May 26, 2021 | 2.095 | 2.095 | 2.095 | 2.095 | 418 | +0.06(+2.70%) |
| May 18, 2021 | 2.040 | 2.040 | 2.040 | 0 | +0.08(+3.95%) | |
| May 13, 2021 | 1.962 | 1.962 | 1.962 | 0 | +0.01(+0.51%) | |
| May 12, 2021 | 1.952 | 1.952 | 1.952 | 1.952 | 817 | -0.04(-2.13%) |
| May 10, 2021 | 1.995 | 1.995 | 1.995 | 0 | -0.05(-2.68%) | |
| May 07, 2021 | 2.050 | 2.050 | 2.050 | 2.050 | 293 | -0.01(-0.49%) |
| May 06, 2021 | 2.068 | 2.068 | 2.060 | 2.060 | 1,024 | +0.05(+2.49%) |
| May 05, 2021 | 2.015 | 2.015 | 2.010 | 2.010 | 749 | -0.03(-1.47%) |
| May 04, 2021 | 2.040 | 2.040 | 2.040 | 2.040 | 154 | +0.00(+0.00%) |
| May 03, 2021 | 2.050 | 2.050 | 2.030 | 2.040 | 1,918 | -0.14(-6.42%) |
| Apr 29, 2021 | 2.180 | 2.180 | 2.180 | 0 | +0.05(+2.35%) | |
| Apr 27, 2021 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 2.130 | 2.130 | 2.130 | 2.130 | 651 | +0.07(+3.40%) |
| Apr 21, 2021 | 2.060 | 2.060 | 2.060 | 17 | +0.00(+0.00%) | |
| Apr 20, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 4,848 | -0.18(-8.04%) |
| Apr 19, 2021 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | +0.10(+4.67%) |
| Apr 16, 2021 | 2.140 | 2.140 | 2.140 | 4 | +0.00(+0.00%) | |
| Apr 14, 2021 | 2.140 | 2.140 | 2.140 | 0 | -0.05(-2.28%) | |
| Apr 13, 2021 | 2.190 | 2.190 | 2.190 | 2 | +0.00(+0.00%) | |
| Apr 12, 2021 | 2.020 | 2.190 | 2.020 | 2.190 | 24,987 | +0.07(+3.55%) |
| Apr 08, 2021 | 2.115 | 2.115 | 2.115 | 0 | +0.03(+1.20%) | |
| Apr 07, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.01(-0.24%) |
| Apr 06, 2021 | 2.050 | 2.095 | 2.020 | 2.095 | 2,408 | -0.04(-2.10%) |
| Apr 05, 2021 | 2.140 | 2.140 | 2.140 | 2.140 | 2,115 | +0.04(+2.15%) |
| Apr 01, 2021 | 2.095 | 2.095 | 2.095 | 2.095 | 29,900 | -0.10(-4.77%) |
| Mar 31, 2021 | 2.160 | 2.200 | 2.090 | 2.200 | 60,996 | +0.03(+1.57%) |
| Mar 30, 2021 | 2.166 | 2.166 | 2.166 | 2.166 | 1,100 | +0.04(+1.93%) |
| Mar 29, 2021 | 2.125 | 2.125 | 2.090 | 2.125 | 729 | +0.01(+0.47%) |
| Mar 26, 2021 | 2.115 | 2.115 | 2.115 | 2.115 | 300 | -0.07(-3.42%) |
| Mar 25, 2021 | 2.190 | 2.190 | 2.190 | 2.190 | 20,000 | +0.00(+0.00%) |
| Mar 24, 2021 | 2.190 | 2.190 | 2.190 | 2.190 | 6,432 | +0.00(+0.00%) |
| Mar 23, 2021 | 2.230 | 2.230 | 2.190 | 2.190 | 2,304 | -0.11(-4.78%) |
| Mar 22, 2021 | 2.300 | 2.300 | 2.300 | 52 | +0.00(+0.00%) | |
| Mar 19, 2021 | 2.300 | 2.300 | 2.300 | 11 | +0.00(+0.00%) | |
| Mar 16, 2021 | 2.300 | 2.300 | 2.300 | 0 | +0.06(+2.77%) | |
| Mar 15, 2021 | 2.170 | 2.238 | 2.170 | 2.238 | 2,585 | -0.04(-1.58%) |
| Mar 12, 2021 | 2.274 | 2.274 | 2.274 | 2.274 | 300 | -0.22(-8.67%) |
| Mar 11, 2021 | 2.490 | 2.490 | 2.490 | 1 | +0.00(+0.00%) | |
| Mar 10, 2021 | 2.490 | 2.490 | 2.490 | 2.490 | 125 | +0.08(+3.32%) |
| Mar 08, 2021 | 2.410 | 2.410 | 2.410 | 0 | +0.12(+5.24%) | |
| Mar 05, 2021 | 2.290 | 2.290 | 2.290 | 2.290 | 500 | +0.05(+2.23%) |
| Mar 04, 2021 | 2.320 | 2.320 | 2.240 | 2.240 | 1,122 | -0.09(-4.07%) |
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.
