Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2018 | 3.920 | 3.920 | 3.920 | 83 | -0.08(-2.00%) | |
| Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 4.000 | 4.000 | 4.000 | 14 | -0.07(-1.72%) | |
| Mar 23, 2018 | 4.070 | 4.070 | 4.070 | 2 | -0.06(-1.45%) | |
| Mar 19, 2018 | 4.130 | 4.130 | 4.130 | 23 | -0.17(-3.95%) | |
| Mar 16, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 156 | +0.00(+0.12%) |
| Mar 12, 2018 | 4.295 | 4.295 | 4.295 | 0 | -0.11(-2.39%) |
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.
