Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 5,422 | -0.03(-0.74%) |
| Aug 30, 2016 | 4.040 | 4.040 | 4.030 | 4.030 | 3,000 | +0.00(+0.00%) |
| Aug 29, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 24,671 | +0.00(+0.00%) |
| Aug 26, 2016 | 4.030 | 4.035 | 4.020 | 4.030 | 7,354 | +0.00(+0.00%) |
| Aug 25, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 117 | +0.00(+0.00%) |
| Aug 24, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 1,233 | +0.01(+0.20%) |
| Aug 23, 2016 | 4.022 | 4.022 | 4.022 | 4.022 | 1,000 | -0.34(-7.75%) |
| Aug 18, 2016 | 4.360 | 4.360 | 4.360 | 20 | +0.16(+3.81%) | |
| Aug 17, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 311 | -0.14(-3.23%) |
| Aug 12, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.02(+0.47%) | |
| Aug 11, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 175 | +0.18(+4.35%) |
| Aug 05, 2016 | 4.140 | 4.140 | 4.140 | 1 | +0.17(+4.28%) | |
| Aug 04, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 1,800 | -0.04(-1.00%) |
| Aug 02, 2016 | 4.010 | 4.010 | 4.010 | 12 | -0.11(-2.67%) | |
| Jul 27, 2016 | 4.120 | 4.120 | 4.120 | 35 | +0.09(+2.23%) | |
| Jul 26, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 130 | +0.04(+0.88%) |
| Jul 20, 2016 | 3.995 | 3.995 | 3.995 | 0 | -0.08(-1.84%) | |
| Jul 18, 2016 | 4.070 | 4.070 | 4.070 | 134 | +0.04(+0.99%) | |
| Jul 15, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 218 | +0.11(+2.81%) |
| Jul 14, 2016 | 3.910 | 4.040 | 3.910 | 3.920 | 1,797 | -0.04(-1.01%) |
| Jul 13, 2016 | 3.935 | 3.970 | 3.935 | 3.960 | 666 | +0.04(+1.02%) |
| Jul 12, 2016 | 3.880 | 3.920 | 3.880 | 3.920 | 3,695 | +0.09(+2.35%) |
| Jul 05, 2016 | 3.870 | 3.870 | 3.830 | 3.830 | 1,556 | -0.05(-1.29%) |
| Jun 30, 2016 | 3.880 | 3.880 | 3.880 | 0 | +0.19(+5.15%) | |
| Jun 29, 2016 | 3.700 | 3.780 | 3.690 | 3.690 | 11,651 | +0.16(+4.53%) |
| Jun 27, 2016 | 3.530 | 3.530 | 3.530 | 0 | -0.07(-1.94%) | |
| Jun 24, 2016 | 3.643 | 3.643 | 3.600 | 3.600 | 6,113 | -0.16(-4.26%) |
| Jun 23, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 2,962 | +0.07(+1.90%) |
| Jun 20, 2016 | 3.690 | 3.690 | 3.690 | 0 | +0.17(+4.83%) | |
| Jun 17, 2016 | 3.630 | 3.630 | 3.520 | 3.520 | 1,594 | +0.02(+0.57%) |
| Jun 16, 2016 | 3.482 | 3.500 | 3.482 | 3.500 | 1,322 | -0.08(-2.32%) |
| Jun 15, 2016 | 3.583 | 3.583 | 3.583 | 3.583 | 1,188 | -0.16(-4.20%) |
| Jun 10, 2016 | 3.740 | 3.740 | 3.740 | 29 | -0.02(-0.58%) |
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.
