BKEAY - The Bank of East Asia, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 2020------
Apr 01, 20202.14002.14002.03002.03002.03001,300
Mar 31, 20202.09002.09002.00002.00002.00002,600
Mar 30, 20202.06002.18002.00002.18002.18007,800
Mar 27, 20202.17002.20002.10002.20002.20003,600
Mar 26, 20202.00002.19002.00002.14002.14001,600
Mar 25, 20202.09002.09001.91001.97001.9700800
Mar 24, 20201.94002.00001.85002.00002.00001,900
Mar 23, 20202.00002.00001.85001.85001.85003,500
Mar 20, 20202.10002.10002.10002.10002.1000-
Mar 19, 20202.16002.22002.01002.10002.10008,400
Mar 18, 20202.20002.30002.20002.30002.300025,300
Mar 17, 20202.12002.17002.10002.17002.17002,900
Mar 16, 20202.17002.19002.10002.10002.10001,200
Mar 13, 20202.22002.26002.19002.19002.19006,800
Mar 12, 20202.07002.21002.07002.21002.2100600
Mar 11, 20202.41002.41002.30002.30002.30001,000
Mar 10, 20202.32002.40002.21002.40002.40001,000
Mar 09, 20202.41002.41002.29002.31002.31002,700
Mar 06, 20202.43002.52002.36002.36002.36005,200
Mar 06, 20200.044901 Dividend
Mar 05, 20202.42002.43002.41002.41002.365115,300
Mar 04, 20202.23002.23002.19002.19002.14926,100
Mar 03, 20202.07002.11002.07002.09002.05114,400
Mar 02, 20202.15002.15002.05002.06002.02162,700
Feb 28, 20202.11002.11002.05002.05002.01184,300
Feb 27, 20202.13002.14002.06002.10002.06093,900
Feb 26, 20202.19002.20002.13002.13002.09035,700
Feb 25, 20202.12002.12002.11002.11002.07071,800
Feb 24, 20202.19002.19002.19002.19002.1492-
Feb 21, 20202.22002.22002.19002.19002.14921,400
Feb 20, 20202.23002.26002.23002.26002.21795,500
Feb 19, 20202.29002.29002.23002.23002.1885200
Feb 18, 20202.27002.27002.22002.26002.21797,000
Feb 14, 20202.24002.24002.24002.24002.1983-
Feb 13, 20202.24002.24002.24002.24002.19831,100
Feb 12, 20202.25002.25002.17002.17002.12963,700
Feb 11, 20202.25002.25002.17002.19002.14921,400
Feb 10, 20202.23002.23002.15002.15002.10993,000
Feb 07, 20202.25002.25002.25002.25002.2081-
Feb 06, 20202.28002.28002.25002.25002.2081600
Feb 05, 20202.30002.30002.30002.30002.25714,700
Feb 04, 20202.13002.13002.13002.13002.0903-
Feb 03, 20202.13002.13002.13002.13002.09031,200
Jan 31, 20202.18002.20002.10002.20002.15901,000
Jan 30, 20202.22002.23002.22002.23002.18851,800
Jan 29, 20202.25002.26002.23002.26002.2179600
Jan 28, 20202.21002.24002.20002.24002.19833,800
Jan 27, 20202.21002.21002.16002.16002.11989,700
Jan 24, 20202.30002.30002.28002.28002.2375300
Jan 23, 20202.22002.29002.22002.29002.24732,000
Jan 22, 20202.36002.36002.36002.36002.3160100
Jan 21, 20202.30002.33002.30002.33002.28663,300
Jan 17, 20202.36002.38002.35002.35002.30621,900
Jan 16, 20202.27002.27002.27002.27002.2277200
Jan 15, 20202.32002.32002.32002.32002.2768200
Jan 14, 20202.29002.29002.27002.27002.22775,000
Jan 13, 20202.32002.32002.32002.32002.2768300
Jan 10, 20202.29002.29002.29002.29002.2473-
Jan 09, 20202.29002.29002.29002.29002.2473-
Jan 08, 20202.26002.30002.26002.29002.24735,000
Jan 07, 20202.32002.32002.32002.32002.2768-
Jan 06, 20202.32002.32002.32002.32002.2768500
Jan 03, 20202.29002.35002.29002.35002.3062900
Jan 02, 20202.32002.32002.26002.26002.21791,600
Dec 31, 20192.22002.22002.16002.18002.13942,600
Dec 30, 20192.22002.22002.22002.22002.1786-
Dec 27, 20192.25002.25002.22002.22002.1786800
Dec 26, 20192.16002.26002.16002.26002.21792,700
Dec 24, 20192.16002.29002.16002.29002.24735,600
Dec 23, 20192.23002.23002.19002.22002.17861,700
Dec 20, 20192.19002.34002.19002.34002.29643,400
Dec 19, 20192.28002.31002.22002.22002.17868,400
Dec 18, 20192.29002.30002.23002.23002.18851,000
Dec 17, 20192.28002.28002.21002.26002.21791,600
Dec 16, 20192.30002.30002.30002.30002.2571800
Dec 13, 20192.31002.31002.31002.31002.2670100
Dec 12, 20192.22002.28002.22002.22002.178611,600
Dec 11, 20192.24002.24002.19002.19002.149220,900
Dec 10, 20192.28002.29002.28002.29002.24731,200
Dec 09, 20192.26002.28002.26002.28002.2375500
Dec 06, 20192.26002.28002.22002.25002.20815,000
Dec 05, 20192.21002.24002.20002.24002.19835,900
Dec 04, 20192.25002.25002.17002.17002.12964,300
Dec 03, 20192.17002.23002.17002.23002.18851,200
Dec 02, 20192.33002.37002.25002.28002.23754,400
Nov 29, 20192.37002.37002.37002.37002.3258-
Nov 27, 20192.24002.37002.24002.37002.32583,400
Nov 26, 20192.25002.25002.25002.25002.2081300
Nov 25, 20192.32002.32002.32002.32002.27682,300
Nov 22, 20192.28002.28002.21002.21002.16881,100
Nov 21, 20192.24002.33002.22002.33002.286617,000
Nov 20, 20192.28002.28002.28002.28002.2375400
Nov 19, 20192.34002.34002.31002.31002.26704,800
Nov 18, 20192.28002.28002.21002.28002.237527,500
Nov 15, 20192.30002.30002.23002.30002.2571900
Nov 14, 20192.22002.22002.22002.22002.1786100
Nov 13, 20192.30002.30002.24002.24002.19832,100
Nov 12, 20192.37002.37002.37002.37002.3258400
Nov 11, 20192.34002.34002.34002.34002.2964100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...