Canada Markets open in 8 hrs 11 mins

The Bank of East Asia, Limited (BKEAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2730+0.0030 (+0.24%)
At close: 09:57AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20231.27001.27001.27001.27001.27002,000
Jan 26, 20231.26001.27001.26001.27001.27005,200
Jan 25, 20231.23001.27001.23001.25001.25001,900
Jan 24, 20231.26001.26001.26001.26001.2600-
Jan 23, 20231.23001.26001.23001.26001.2600500
Jan 20, 20231.26001.26001.26001.26001.2600300
Jan 19, 20231.21001.23001.21001.22001.22002,500
Jan 18, 20231.22001.22001.22001.22001.2200-
Jan 17, 20231.22001.23001.22001.22001.22008,100
Jan 13, 20231.24001.24001.24001.24001.2400-
Jan 12, 20231.24001.24001.24001.24001.24004,100
Jan 11, 20231.22001.24001.22001.24001.24003,200
Jan 10, 20231.25001.26001.25001.26001.260060,400
Jan 09, 20231.21001.24001.21001.22001.22005,400
Jan 06, 20231.26001.26001.23001.23001.23004,200
Jan 05, 20231.28001.28001.20001.21001.21007,000
Jan 04, 20231.21001.31001.21001.28001.280079,900
Jan 03, 20231.17001.19001.17001.19001.19001,400
Dec 30, 20221.15001.15001.15001.15001.15001,200
Dec 29, 20221.15001.15001.15001.15001.1500300
Dec 28, 20221.15001.15001.15001.15001.15001,000
Dec 27, 20221.12001.12001.12001.12001.1200-
Dec 23, 20221.12001.12001.12001.12001.1200-
Dec 22, 20221.14001.14001.12001.12001.1200600
Dec 21, 20221.12001.12001.12001.12001.12001,100
Dec 20, 20221.15001.15001.14001.14001.14001,900
Dec 19, 20221.13001.13001.13001.13001.1300500
Dec 16, 20221.14001.14001.14001.14001.14001,000
Dec 15, 20221.17001.17001.17001.17001.1700100
Dec 14, 20221.20001.20001.17001.17001.17001,800
Dec 13, 20221.16001.16001.16001.16001.1600700
Dec 12, 20221.15001.15001.15001.15001.1500-
Dec 09, 20221.15001.15001.15001.15001.15001,800
Dec 08, 20221.11001.16001.11001.16001.1600200
Dec 07, 20221.11001.11001.11001.11001.1100300
Dec 06, 20221.16001.16001.16001.16001.1600300
Dec 05, 20221.14001.15001.14001.15001.1500500
Dec 02, 20221.12001.12001.12001.12001.1200100
Dec 01, 20221.09001.10001.09001.10001.10001,200
Nov 30, 20221.07001.08001.07001.08001.0800500
Nov 29, 20221.08001.10001.08001.08001.08004,800
Nov 28, 20221.06001.06001.06001.06001.0600500
Nov 25, 20221.06001.06001.06001.06001.0600500
Nov 23, 20221.04001.04001.02001.02001.02001,000
Nov 22, 20221.05001.05001.00001.00001.00005,500
Nov 21, 20221.04001.04001.04001.04001.0400100
Nov 18, 20221.04001.04001.04001.04001.0400100
Nov 17, 20221.05001.05001.04001.04001.04004,100
Nov 16, 20221.05001.05001.05001.05001.05003,000
Nov 15, 20221.08001.08001.08001.08001.08003,000
Nov 14, 20221.05001.06001.05001.06001.06005,300
Nov 11, 20221.03001.04001.03001.04001.04001,500
Nov 10, 20221.00001.00001.00001.00001.000017,700
Nov 09, 20221.00001.00001.00001.00001.0000-
Nov 08, 20221.00001.00001.00001.00001.0000-
Nov 07, 20221.00001.00001.00001.00001.00007,100
Nov 04, 20220.98000.99000.98000.99000.990013,200
Nov 03, 20220.97000.97000.90000.93000.9300230,500
Nov 02, 20220.94000.94000.92000.92000.92009,100
Nov 01, 20220.98000.98000.95000.96000.960045,100
Oct 31, 20220.96000.96000.95000.95000.9500600
Oct 28, 20221.00001.00001.00001.00001.0000-
Oct 27, 20221.00001.00001.00001.00001.0000300
Oct 26, 20221.02001.02001.02001.02001.0200200
Oct 25, 20221.01001.01001.00001.01001.0100600
Oct 24, 20221.00001.01001.00001.01001.01001,300
Oct 21, 20221.03001.05001.03001.05001.0500300
Oct 20, 20221.05001.05001.03001.03001.03002,000
Oct 19, 20221.05001.05001.05001.05001.0500200
Oct 18, 20221.07001.08001.04001.06001.06001,500
Oct 17, 20221.07001.07001.07001.07001.0700200
Oct 14, 20221.06001.06001.06001.06001.0600500
Oct 13, 20221.05001.07001.05001.07001.07003,200
Oct 12, 20221.06001.06001.05001.06001.060010,400
Oct 11, 20221.05001.07001.05001.07001.0700300
Oct 10, 20221.03001.13001.03001.09001.0900600
Oct 07, 20221.13001.13001.13001.13001.1300100
Oct 06, 20221.10001.10001.10001.10001.1000-
Oct 05, 20221.10001.10001.10001.10001.1000300
Oct 04, 20221.07001.07001.07001.07001.0700300
Oct 03, 20221.07001.09001.07001.07001.07003,300
Sept 30, 20221.16001.16001.04001.07001.07003,500
Sept 29, 20221.12001.12001.12001.12001.1200-
Sept 28, 20221.12001.12001.12001.12001.1200200
Sept 27, 20221.24001.24001.24001.24001.2400200
Sept 26, 20221.21001.21001.16001.16001.1600600
Sept 23, 20221.16001.16001.16001.16001.1600500
Sept 22, 20221.14001.18001.14001.18001.1800800
Sept 21, 20221.18001.18001.18001.18001.18002,400
Sept 20, 20221.17001.23001.17001.23001.23003,000
Sept 19, 20221.32001.35001.23001.29001.290023,400
Sept 16, 20221.25001.32001.19001.27001.2700103,700
Sept 15, 20221.16001.16001.16001.16001.1600-
Sept 14, 20221.16001.16001.16001.16001.1600-
Sept 13, 20221.16001.16001.16001.16001.1600-
Sept 12, 20221.16001.16001.16001.16001.1600-
Sept 09, 20221.16001.16001.16001.16001.1600-
Sept 08, 20221.16001.16001.16001.16001.1600-
Sept 07, 20221.16001.16001.16001.16001.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...