Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 15 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 4.040 | 4.040 | 4.040 | 0 | +0.18(+4.60%) | |
| Jul 26, 2018 | 3.980 | 3.980 | 3.862 | 3.862 | 538 | -0.02(-0.45%) |
| Jul 25, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 752 | -0.02(-0.51%) |
| Jul 24, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 8,822 | +0.10(+2.63%) |
| Jul 23, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 739 | +0.00(+0.00%) |
| Jul 20, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 197 | -0.10(-2.56%) |
| Jul 18, 2018 | 3.900 | 3.900 | 3.900 | 50 | -0.05(-1.27%) | |
| Jul 17, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 298 | -0.01(-0.25%) |
| Jul 12, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.11(-2.70%) | |
| Jul 10, 2018 | 4.070 | 4.070 | 4.070 | 70 | -0.03(-0.73%) | |
| Jul 09, 2018 | 4.020 | 4.100 | 4.020 | 4.100 | 3,838 | +0.08(+1.99%) |
| Jul 06, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 247 | +0.13(+3.34%) |
| 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%) |
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.
