Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 4.300 | 4.339 | 4.280 | 4.280 | 4,411 | +0.00(+0.00%) |
| Jun 29, 2015 | 4.350 | 4.350 | 4.280 | 4.280 | 1,300 | -0.19(-4.29%) |
| Jun 26, 2015 | 4.472 | 4.472 | 4.472 | 4.472 | 482 | -0.04(-0.95%) |
| Jun 25, 2015 | 4.480 | 4.515 | 4.480 | 4.515 | 430 | -0.06(-1.20%) |
| Jun 23, 2015 | 4.570 | 4.570 | 4.570 | 9 | +0.14(+3.16%) | |
| Jun 18, 2015 | 4.430 | 4.430 | 4.430 | 1 | +0.01(+0.23%) | |
| Jun 16, 2015 | 4.420 | 4.420 | 4.420 | 18 | -0.01(-0.23%) | |
| Jun 12, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.03(+0.68%) | |
| Jun 10, 2015 | 4.400 | 4.400 | 4.400 | 0 | -0.09(-2.00%) | |
| Jun 05, 2015 | 4.490 | 4.490 | 4.490 | 2 | +0.06(+1.35%) | |
| Jun 03, 2015 | 4.430 | 4.430 | 4.430 | 1 | -0.10(-2.21%) | |
| Jun 01, 2015 | 4.530 | 4.530 | 4.530 | 0 | +0.01(+0.22%) | |
| 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%) |
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.
