Financial News
Bank of East Asia Limited (OP: BKEAY )
1.290
+0.010
(+0.78%)
Streaming Delayed Price
Updated: 1:41 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.260 | 29 | +0.02(+1.64%) | |||
| Apr 29, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 454 | +0.04(+3.31%) |
| Apr 26, 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 4,619 | +0.00(+0.03%) |
| Apr 24, 2024 | 1.200 | 133 | +0.03(+2.54%) | |||
| Apr 16, 2024 | 1.170 | 53 | -0.01(-0.85%) | |||
| Apr 10, 2024 | 1.180 | 28 | -0.01(-1.09%) | |||
| Apr 09, 2024 | 1.193 | 1.193 | 1.193 | 1.193 | 170 | -0.01(-0.58%) |
| Apr 04, 2024 | 1.200 | 9 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 377 | +0.00(+0.00%) |
| Apr 02, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1,837 | -0.01(-0.81%) |
| Apr 01, 2024 | 1.192 | 1.210 | 1.192 | 1.210 | 2,139 | +0.02(+1.66%) |
| Mar 27, 2024 | 1.190 | 19 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 1.190 | 0 | -0.00(-0.25%) | |||
| Mar 21, 2024 | 1.193 | 5 | +0.00(+0.19%) | |||
| Mar 07, 2024 | 1.191 | 86 | -0.05(-4.01%) | |||
| Mar 06, 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 1,541 | +0.00(+0.00%) |
| Mar 05, 2024 | 1.290 | 1.290 | 1.240 | 1.240 | 3,466 | -0.02(-1.55%) |
| Mar 04, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 2,977 | +0.06(+4.92%) |
| Feb 27, 2024 | 1.201 | 32 | -0.11(-8.25%) | |||
| Feb 26, 2024 | 1.170 | 1.310 | 1.170 | 1.309 | 795 | -0.02(-1.59%) |
| Feb 23, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 2,011 | +0.13(+10.83%) |
| Feb 20, 2024 | 1.200 | 3 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 1,118 | +0.02(+1.69%) |
| Feb 15, 2024 | 1.140 | 1.180 | 1.140 | 1.180 | 4,404 | -0.02(-1.91%) |
| Feb 12, 2024 | 1.203 | 70 | +0.00(+0.25%) | |||
| Feb 09, 2024 | 1.196 | 1.200 | 1.196 | 1.200 | 5,059 | +0.03(+3.00%) |
| Feb 07, 2024 | 1.165 | 17 | +0.04(+3.10%) | |||
| Feb 06, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 2,016 | -0.03(-2.59%) |
| Feb 05, 2024 | 1.130 | 1.170 | 1.120 | 1.160 | 8,449 | +0.02(+2.11%) |
| Feb 02, 2024 | 1.136 | 1.136 | 1.136 | 1.136 | 182 | -0.01(-0.61%) |
| Jan 31, 2024 | 1.143 | 13 | -0.02(-1.46%) | |||
| Jan 30, 2024 | 1.145 | 1.160 | 1.145 | 1.160 | 11,862 | -0.00(-0.01%) |
| Jan 29, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1,011 | -0.01(-0.84%) |
| Jan 26, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 113 | +0.01(+1.28%) |
| Jan 25, 2024 | 1.155 | 1.155 | 1.155 | 1.155 | 1,437 | +0.03(+2.21%) |
| Jan 23, 2024 | 1.130 | 11 | +0.01(+1.21%) | |||
| Jan 22, 2024 | 1.110 | 1.117 | 1.100 | 1.117 | 746 | -0.02(-2.04%) |
| Jan 19, 2024 | 1.135 | 1.140 | 1.135 | 1.140 | 412 | +0.02(+1.76%) |
| Jan 17, 2024 | 1.120 | 15 | -0.04(-3.45%) | |||
| Jan 16, 2024 | 1.169 | 1.169 | 1.160 | 1.160 | 323 | +0.00(+0.00%) |
| Jan 11, 2024 | 1.160 | 58 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 516 | +0.00(+0.00%) |
| Jan 09, 2024 | 1.185 | 1.185 | 1.150 | 1.160 | 5,862 | -0.03(-2.48%) |
| Jan 08, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 1,247 | -0.01(-0.87%) |
| Jan 02, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 2,133 | +0.00(+0.00%) |
| Dec 28, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 815 | +0.00(+0.00%) |
| Dec 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,663 | +0.01(+0.84%) |
| Dec 22, 2023 | 1.190 | 70 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 173 | +0.01(+0.85%) |
| Dec 20, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 276 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.090 | 1.180 | 1.090 | 1.180 | 1,459 | -0.01(-0.84%) |
| Dec 18, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 160 | +0.00(+0.00%) |
| Dec 15, 2023 | 1.180 | 1.226 | 1.180 | 1.190 | 3,957 | +0.02(+1.71%) |
| Dec 14, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1,047 | +0.00(+0.00%) |
| Dec 13, 2023 | 1.155 | 1.180 | 1.155 | 1.170 | 1,151 | -0.03(-2.50%) |
| Dec 12, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 5,167 | +0.00(+0.00%) |
| Dec 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.00(+0.00%) |
| Dec 06, 2023 | 1.200 | 1 | +0.02(+1.69%) | |||
| Dec 05, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 3,255 | -0.03(-2.48%) |
| Dec 04, 2023 | 1.200 | 1.210 | 1.180 | 1.210 | 34,573 | +0.01(+0.80%) |
| Dec 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.02(-1.61%) |
| Nov 30, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 101 | +0.00(+0.00%) |
| Nov 29, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 4,677 | +0.03(+2.52%) |
| Nov 28, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,096 | +0.05(+4.25%) |
| Nov 24, 2023 | 1.141 | 0 | -0.05(-4.08%) | |||
| Nov 20, 2023 | 1.190 | 0 | -0.01(-0.83%) | |||
| Nov 14, 2023 | 1.200 | 23 | +0.02(+1.66%) | |||
| Nov 13, 2023 | 1.181 | 1.181 | 1.180 | 1.180 | 9,901 | +0.04(+3.51%) |
| Nov 10, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 2,081 | -0.08(-6.52%) |
| Nov 02, 2023 | 1.220 | 0 | +0.02(+1.67%) | |||
| Nov 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 315 | +0.04(+3.38%) |
| Oct 31, 2023 | 1.161 | 1.161 | 1.161 | 1.161 | 570 | -0.01(-0.79%) |
| Oct 30, 2023 | 1.180 | 1.181 | 1.170 | 1.170 | 12,179 | -0.02(-1.70%) |
| Oct 27, 2023 | 1.190 | 1.200 | 1.190 | 1.190 | 1,540 | +0.01(+0.86%) |
| Oct 25, 2023 | 1.180 | 25 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 1.180 | 46 | -0.03(-2.72%) | |||
| Oct 19, 2023 | 1.213 | 1.213 | 1.213 | 1.213 | 4,505 | -0.01(-0.66%) |
| Oct 18, 2023 | 1.221 | 1.221 | 1.221 | 1.221 | 1,135 | -0.01(-0.73%) |
| Oct 16, 2023 | 1.230 | 22 | -0.05(-3.91%) | |||
| Oct 13, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 132 | +0.01(+0.79%) |
| Oct 11, 2023 | 1.270 | 0 | +0.01(+0.79%) | |||
| Oct 10, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 3,108 | +0.08(+6.78%) |
| Oct 05, 2023 | 1.180 | 58 | +0.03(+2.61%) | |||
| Oct 04, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 1,972 | -0.08(-6.50%) |
| Sep 29, 2023 | 1.230 | 11 | +0.02(+1.65%) | |||
| Sep 26, 2023 | 1.210 | 30 | +0.02(+1.68%) | |||
| Sep 25, 2023 | 1.150 | 1.190 | 1.190 | 1.190 | 303 | -0.01(-0.83%) |
| Sep 21, 2023 | 1.200 | 6 | +0.05(+4.20%) | |||
| Sep 19, 2023 | 1.152 | 0 | -0.15(-11.42%) | |||
| Sep 18, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 108 | -0.05(-3.70%) |
| Sep 08, 2023 | 1.350 | 2 | +0.02(+1.12%) | |||
| Sep 06, 2023 | 1.335 | 0 | -0.10(-7.20%) | |||
| Sep 05, 2023 | 1.458 | 1.458 | 1.439 | 1.439 | 310 | +0.02(+1.67%) |
| Aug 31, 2023 | 1.415 | 33 | -0.01(-1.05%) | |||
| Aug 30, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 720 | +0.04(+2.88%) |
| Aug 29, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 2,900 | +0.06(+4.51%) |
| Aug 25, 2023 | 1.330 | 133 | +0.01(+0.76%) | |||
| Aug 24, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 458 | +0.03(+2.33%) |
| Aug 22, 2023 | 1.290 | 75 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 1.290 | 17 | -0.14(-10.04%) | |||
| Aug 17, 2023 | 1.434 | 1.434 | 1.434 | 1.434 | 190 | +0.01(+0.63%) |
| Aug 16, 2023 | 1.425 | 1.425 | 1.425 | 1.425 | 237 | +0.02(+1.75%) |
| Aug 15, 2023 | 1.401 | 1.401 | 1.401 | 1.401 | 152 | -0.04(-2.74%) |
| Aug 14, 2023 | 1.434 | 1.450 | 1.410 | 1.440 | 5,437 | -0.02(-1.37%) |
| Aug 11, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 151 | -0.01(-0.61%) |
| Aug 07, 2023 | 1.469 | 33 | -0.02(-1.41%) | |||
| Aug 01, 2023 | 1.490 | 13 | -0.03(-1.97%) | |||
| Jul 31, 2023 | 1.500 | 1.520 | 1.500 | 1.520 | 1,033 | +0.01(+0.66%) |
| Jul 28, 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 277 | +0.03(+2.03%) |
| Jul 27, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 401 | -0.02(-1.33%) |
| Jul 26, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 1,125 | +0.00(+0.00%) |
| Jul 24, 2023 | 1.500 | 130 | +0.06(+4.13%) | |||
| Jul 21, 2023 | 1.458 | 1.458 | 1.440 | 1.440 | 584 | -0.05(-3.29%) |
| Jul 20, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 409 | +0.01(+0.64%) |
| Jul 19, 2023 | 1.450 | 1.480 | 1.450 | 1.480 | 1,417 | +0.06(+4.23%) |
| Jul 18, 2023 | 1.426 | 1.426 | 1.420 | 1.420 | 445 | +0.02(+1.79%) |
| Jul 14, 2023 | 1.395 | 137 | +0.04(+3.33%) | |||
| Jul 13, 2023 | 1.379 | 1.379 | 1.350 | 1.350 | 1,685 | +0.03(+2.44%) |
| Jul 03, 2023 | 1.318 | 10 | -0.03(-1.93%) | |||
| Jun 30, 2023 | 1.344 | 1.344 | 1.344 | 1.344 | 165 | +0.11(+9.25%) |
| Jun 27, 2023 | 1.230 | 14 | +0.03(+2.50%) | |||
| Jun 26, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 1,257 | -0.08(-6.25%) |
| Jun 21, 2023 | 1.280 | 3 | +0.01(+0.39%) | |||
| Jun 20, 2023 | 1.220 | 1.275 | 1.220 | 1.275 | 6,779 | -0.07(-5.48%) |
| Jun 16, 2023 | 1.349 | 1.349 | 1.349 | 1.349 | 160 | +0.08(+6.33%) |
| Jun 14, 2023 | 1.269 | 0 | -0.04(-2.79%) | |||
| May 08, 2023 | 1.300 | 1.305 | 1.300 | 1.305 | 658 | +0.03(+2.59%) |
| May 05, 2023 | 1.272 | 1.272 | 1.272 | 1.272 | 212 | +0.00(+0.16%) |
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.
