The Bank of East Asia Stock Price History (OTCMKTS:BKEAY)

Add to My Stocks
$4.02 $0.18 (4.29%) BKEAY stock closing price Dec 02, 2016 (Closing)

The Bank of East Asia stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with The Bank of East Asia price to earnings ratio data. The The Bank of East Asia stock price history chart shows that the stock price was at a low of 1.37 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-024.064.064.024.023602N/AN/A
2016-11-294.204.204.204.20538N/AN/A
2016-11-254.174.174.154.152000N/AN/A
2016-11-224.054.074.054.077546N/AN/A
2016-11-183.973.973.973.971188N/AN/A
2016-11-154.004.004.004.002613N/AN/A
2016-11-143.933.933.933.93134N/AN/A
2016-11-093.803.803.803.80408N/AN/A
2016-11-083.853.853.853.85332N/AN/A
2016-11-023.983.983.983.981420N/AN/A
2016-10-314.034.064.024.068346N/AN/A
2016-10-214.064.064.064.06363N/AN/A
2016-10-194.054.084.054.0812788N/AN/A
2016-10-114.134.134.134.131151N/AN/A
2016-10-104.234.234.234.231605N/AN/A
2016-10-044.134.134.134.13150N/AN/A
2016-10-034.094.104.094.1014152N/AN/A
2016-09-304.124.144.014.146655N/AN/A
2016-09-290.000.000.004.1110N/AN/A
2016-09-274.104.114.104.116454N/AN/A
2016-09-264.114.114.114.11952N/AN/A
2016-09-204.164.164.164.16100N/AN/A
2016-09-194.194.214.194.21689N/AN/A
2016-09-160.000.000.004.110N/AN/A
2016-09-150.000.000.004.110N/AN/A
2016-09-144.144.144.114.11983N/AN/A
2016-09-134.124.124.124.121668N/AN/A
2016-09-120.000.000.004.261N/AN/A
2016-09-094.274.274.264.267000N/AN/A
2016-09-084.214.214.184.182000N/AN/A
2016-09-070.000.000.004.2130N/AN/A
2016-09-064.224.224.214.211476N/AN/A
2016-09-020.000.000.004.060N/AN/A
2016-09-014.044.064.004.064939N/AN/A
2016-08-314.004.004.004.005422N/AN/A
2016-08-304.044.044.034.033000N/AN/A
2016-08-294.004.034.004.0324671N/AN/A
2016-08-264.034.044.024.037354N/AN/A
2016-08-254.034.034.034.03117N/AN/A
2016-08-244.004.034.004.031233N/AN/A
2016-08-234.024.024.024.021000N/AN/A
2016-08-220.000.000.004.3620N/AN/A
2016-08-190.000.000.004.360N/AN/A
2016-08-184.334.364.334.36339N/AN/A
2016-08-174.204.204.204.20311N/AN/A
2016-08-160.000.000.004.340N/AN/A
2016-08-150.000.000.004.340N/AN/A
2016-08-124.344.344.344.34500N/AN/A
2016-08-114.324.324.324.32175N/AN/A
2016-08-100.000.000.004.141N/AN/A
2016-08-090.000.000.004.140N/AN/A
2016-08-080.000.000.004.14120N/AN/A
2016-08-054.054.144.054.1418597N/AN/A
2016-08-043.973.973.973.971800N/AN/A
2016-08-030.000.000.004.0112N/AN/A
2016-08-024.024.024.014.016050N/AN/A
2016-08-010.000.000.004.1235N/AN/A
2016-07-290.000.000.004.120N/AN/A
2016-07-280.000.000.004.120N/AN/A
2016-07-274.124.124.124.12594N/AN/A
2016-07-264.034.034.034.03130N/AN/A
2016-07-250.000.000.004.000N/AN/A
2016-07-220.000.000.004.000N/AN/A
2016-07-210.000.000.004.0042N/AN/A
2016-07-204.004.004.004.00594N/AN/A
2016-07-190.000.000.004.07134N/AN/A
2016-07-184.004.073.954.071991N/AN/A
2016-07-154.034.034.034.03218N/AN/A
2016-07-143.914.043.913.921797N/AN/A
2016-07-133.943.973.943.96666N/AN/A
2016-07-123.883.923.883.923695N/AN/A
2016-07-110.000.000.003.831N/AN/A
2016-07-080.000.000.003.830N/AN/A
2016-07-070.000.000.003.830N/AN/A
2016-07-060.000.000.003.8337N/AN/A
2016-07-053.873.873.833.831556N/AN/A
2016-07-040.000.000.003.880N/AN/A
2016-07-010.000.000.003.880N/AN/A
2016-06-303.863.883.863.88855N/AN/A
2016-06-293.703.783.693.6911651N/AN/A
2016-06-280.000.000.003.530N/AN/A
2016-06-273.543.543.533.531251N/AN/A
2016-06-243.643.643.603.606113N/AN/A
2016-06-233.763.763.763.762962N/AN/A
2016-06-220.000.000.003.690N/AN/A
2016-06-210.000.000.003.6955N/AN/A
2016-06-203.693.693.693.69257N/AN/A
2016-06-173.633.633.523.521594N/AN/A
2016-06-163.483.503.483.501322N/AN/A
Get more Data

The Bank of East Asia Stock Chart

View BKEAY PE ratio, PS ratio stocks charts and compare with peers.
BKEAY Chart
Note: Compare The Bank of East Asia stock price history with the index and industry peers.

The Bank of East Asia Historical Prices: Past 5 years

Max Stock Price 4.57 Jun 23,2015
Min Stock Price 2.61 Feb 03,2016
Avg Stock Price 3.86

BKEAY Industry Peers

The Bank of East Asia historical quotes helps an investor analyze a company's history and do The Bank of East Asia stock analysis . The Bank of East Asia stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BKEAY saw a high of 4.06, and a low of 4.02 on last trading day. .