Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 3.890 | 3.890 | 3.890 | 39 | -0.16(-3.95%) | |
| Jun 27, 2018 | 4.050 | 4.050 | 4.050 | 1,022 | -0.04(-0.98%) | |
| Jun 26, 2018 | 4.090 | 4.090 | 4.090 | 4.090 | 472 | +0.09(+2.25%) |
| Jun 25, 2018 | 4.050 | 4.050 | 3.930 | 4.000 | 1,427 | +0.05(+1.27%) |
| Jun 21, 2018 | 3.950 | 3.950 | 3.950 | 46 | -0.03(-0.75%) | |
| Jun 20, 2018 | 3.980 | 3.980 | 3.980 | 3.980 | 5,078 | -0.17(-4.10%) |
| Jun 18, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.11(+2.60%) | |
| Jun 14, 2018 | 4.045 | 4.045 | 4.045 | 0 | -0.17(-4.15%) | |
| Jun 08, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.01(-0.24%) | |
| Jun 05, 2018 | 4.230 | 4.230 | 4.230 | 1 | +0.23(+5.75%) | |
| Jun 04, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 649 | +0.00(+0.00%) |
| May 30, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.50%) | |
| May 29, 2018 | 4.010 | 4.010 | 3.980 | 3.980 | 7,502 | -0.28(-6.57%) |
| May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.13(+3.27%) | |
| May 23, 2018 | 4.125 | 4.125 | 4.125 | 20 | -0.03(-0.60%) | |
| May 22, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 2,706 | -0.02(-0.48%) |
| May 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | -0.19(-4.25%) | |
| May 14, 2018 | 4.355 | 4.355 | 4.355 | 0 | +0.14(+3.20%) | |
| May 10, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) | |
| May 08, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.08(+2.00%) | |
| May 07, 2018 | 4.270 | 4.270 | 4.128 | 4.128 | 571 | -0.35(-7.87%) |
| May 02, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.08(+1.82%) | |
| May 01, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 896 | +0.15(+3.53%) |
| Apr 26, 2018 | 4.250 | 4.250 | 4.250 | 14 | -0.05(-1.16%) | |
| Apr 24, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| Apr 20, 2018 | 4.200 | 4.200 | 4.200 | 1 | +0.05(+1.20%) | |
| Apr 17, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.07(+1.72%) | |
| Apr 16, 2018 | 4.198 | 4.198 | 4.080 | 4.080 | 4,591 | +0.04(+0.99%) |
| Apr 13, 2018 | 4.040 | 4.040 | 4.040 | 4.040 | 2,842 | -0.02(-0.49%) |
| Apr 12, 2018 | 4.000 | 4.060 | 4.000 | 4.060 | 13,310 | +0.00(+0.00%) |
| Apr 11, 2018 | 4.115 | 4.115 | 4.020 | 4.060 | 3,220 | +0.05(+1.25%) |
| Apr 09, 2018 | 4.010 | 4.010 | 4.010 | 0 | -0.03(-0.77%) | |
| Apr 06, 2018 | 4.041 | 4.041 | 4.041 | 4.041 | 100 | +0.12(+3.09%) |
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.
