The Bank of East Asia, Limited (BKEAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:44AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 30 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 21,000 |
| 29 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 500 |
| 26 Apr 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 4,600 |
| 25 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| 23 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 19 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 195,000 |
| 16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| 15 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 100 |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,600 |
| 09 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 7,600 |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 02 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,800 |
| 01 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 2,100 |
| 28 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 27 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,000 |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 700 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 21 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 400 |
| 20 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| 15 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 2,900 |
| 06 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,500 |
| 06 Mar 2024 | 0.023 Dividend | |||||
| 05 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2170 | 3,500 |
| 04 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2366 | 3,000 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,000 |
| 26 Feb 2024 | 1.1700 | 1.3100 | 1.1700 | 1.3100 | 1.2857 | 800 |
| 23 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3053 | 2,000 |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 20 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1777 | 1,200 |
| 16 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1777 | 1,100 |
| 15 Feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1581 | 4,400 |
| 14 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 13 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 12 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,100 |
| 09 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 5,100 |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | - |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 200 |
| 06 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1090 | 2,000 |
| 05 Feb 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1385 | 8,400 |
| 02 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | 200 |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | - |
| 31 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1189 | 2,200 |
| 30 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1385 | 11,900 |
| 29 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,000 |
| 26 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 100 |
| 25 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,400 |
| 24 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1090 | - |
| 23 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1090 | 2,600 |
| 22 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0992 | 700 |
| 19 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | 400 |
| 18 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0992 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.0992 | 1,900 |
| 16 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1385 | 300 |
| 12 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | - |
| 11 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,300 |
| 10 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 500 |
| 09 Jan 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1385 | 5,900 |
| 08 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1679 | 1,200 |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
| 02 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,000 |
| 29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 2,100 |
| 28 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 800 |
| 27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,700 |
| 26 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | - |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1679 | 4,900 |
| 21 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | 200 |
| 20 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1581 | 300 |
| 19 Dec 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1581 | 1,500 |
| 18 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | 200 |
| 15 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1679 | 4,000 |
| 14 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 1,000 |
| 13 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1483 | 1,200 |
| 12 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 5,200 |
| 11 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.