The Bank of East Asia Stock Price History, BKEAY Historical Prices

Add to My Stocks
$4.15 $0 (0%) BKEAY stock closing price Jun 19, 2018 (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 with the open, high, low, close, volume, and The Bank of East Asia P/E ratio data for the stock. The stock price was at a 5 year high of $4.61 on Sep 05, 2017 as seen from The Bank of East Asia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 4.15 4.15 4.15 4.15 158 - -
2018-06-14 4.05 4.05 4.05 4.05 100 - -
2018-06-08 4.22 4.22 4.22 4.22 449 - -
2018-06-05 4.19 4.23 4.19 4.23 200 - -
2018-06-04 4 4 4 4 649 - -
2018-06-01 0 0 0 4 0 - -
2018-05-31 0 0 0 4 0 - -
2018-05-30 4 4 4 4 2,711 - -
2018-05-29 4.01 4.01 3.98 3.98 7,502 - -
2018-05-25 4.26 4.26 4.26 4.26 296 - -
2018-05-24 0 0 0 4.13 20 - -
2018-05-23 4.13 4.13 4.13 4.13 193 - -
2018-05-22 4.15 4.15 4.15 4.15 2,706 - -
2018-05-21 0 0 0 4.17 0 - -
2018-05-18 0 0 0 4.17 0 - -
2018-05-17 0 0 0 4.17 9 - -
2018-05-16 4.17 4.17 4.17 4.17 1,778 - -
2018-05-15 0 0 0 4.36 0 - -
2018-05-14 4.36 4.36 4.36 4.36 1,000 - -
2018-05-11 0 0 0 4.22 0 - -
2018-05-10 4.22 4.22 4.22 4.22 500 - -
2018-05-09 0 0 0 4.21 0 - -
2018-05-08 4.21 4.21 4.21 4.21 721 - -
2018-05-07 4.27 4.27 4.13 4.13 571 - -
2018-05-04 0 0 0 4.48 0 - -
2018-05-03 0 0 0 4.48 30 - -
2018-05-02 4.48 4.48 4.48 4.48 316 - -
2018-05-01 4.4 4.4 4.4 4.4 896 - -
2018-04-30 0 0 0 4.25 14 - -
2018-04-27 0 0 0 4.25 0 - -
2018-04-26 4.25 4.25 4.25 4.25 2,955 - -
2018-04-25 0 0 0 4.3 0 - -
2018-04-24 4.3 4.3 4.3 4.3 101 - -
2018-04-23 0 0 0 4.2 1 - -
2018-04-20 4.2 4.2 4.2 4.2 5,015 - -
2018-04-19 0 0 0 4.15 0 - -
2018-04-18 0 0 0 4.15 0 - -
2018-04-17 4.28 4.28 4.15 4.15 1,728 - -
2018-04-16 4.2 4.2 4.08 4.08 4,591 - -
2018-04-13 4.04 4.04 4.04 4.04 2,842 - -
2018-04-12 4 4.06 4 4.06 13,310 - -
2018-04-11 4.12 4.12 4.02 4.06 3,220 - -
2018-04-10 0 0 0 4.01 0 - -
2018-04-09 4.01 4.01 4.01 4.01 901 - -
2018-04-06 4.04 4.04 4.04 4.04 100 - -
2018-04-05 0 0 0 3.92 83 - -
2018-04-04 0 0 0 3.92 0 - -
2018-04-03 0 0 0 3.92 0 - -
2018-04-02 3.92 3.92 3.92 3.92 2,008 - -
2018-03-30 0 0 0 4 0 - -
2018-03-29 4.07 4.07 4 4 3,000 - -
2018-03-28 4.06 4.06 4.06 4.06 14 - -
2018-03-27 4.04 4.05 4 4 4,095 - -
2018-03-26 4.16 4.16 4.16 4.16 2 - -
2018-03-23 4.03 4.07 4.03 4.07 2,123 - -
2018-03-22 4.27 4.27 4.27 4.27 23 - -
2018-03-21 4.22 4.22 4.22 4.22 18 - -
2018-03-20 4.16 4.16 4.16 4.16 65 - -
2018-03-19 4.13 4.13 4.13 4.13 3,400 - -
2018-03-16 4.3 4.3 4.3 4.3 156 - -
2018-03-15 0 0 0 4.19 0 - -
2018-03-14 4.19 4.19 4.19 4.19 79 - -
2018-03-13 0 0 0 4.3 0 - -
2018-03-12 4.3 4.3 4.3 4.3 851 - -
2018-03-09 0 0 0 4.3 0 - -
2018-03-08 0 0 0 4.3 0 - -
2018-03-07 4.3 4.3 4.3 4.3 2 - -
2018-03-06 4.2 4.2 4.2 4.2 1 - -
2018-03-05 4.35 4.35 4.35 4.35 44 - -
2018-03-02 4.4 4.4 4.4 4.4 127 - -
2018-03-01 4.43 4.43 4.43 4.43 94 - -
2018-02-28 4.28 4.28 4.28 4.28 316 - -
2018-02-27 4.45 4.45 4.45 4.45 2,066 - -
2018-02-26 4.5 4.5 4.45 4.45 22,486 - -
2018-02-23 4.38 4.38 4.38 4.38 9 - -
2018-02-22 0 0 0 4.36 0 - -
2018-02-21 4.36 4.36 4.32 4.36 731 - -
2018-02-20 4.16 4.16 4.16 4.16 249 - -
2018-02-19 0 0 0 4.25 0 - -
2018-02-16 4.25 4.25 4.25 4.25 27 - -
2018-02-15 4.2 4.2 4.2 4.2 487 - -
2018-02-14 0 0 0 3.92 0 - -
2018-02-13 3.93 3.93 3.92 3.92 356 - -
2018-02-12 4.05 4.1 4.05 4.1 698 - -
2018-02-09 3.99 4 3.95 4 7,076 - -
2018-02-08 4.1 4.1 4.1 4.1 54 - -
2018-02-07 3.94 3.91 3.91 3.91 4,542 - -
2018-02-06 3.87 3.87 3.87 3.87 97 - -
2018-02-05 3.98 3.98 3.98 3.98 210 - -
Get more Data

The Bank of East Asia Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.61Sep 05,2017
Min Stock Price2.61Feb 03,2016
Avg Stock Price4

BKEAY Industry Peers

Company Price Change (%)
Banco Santander Chile (BSAC)31.750.16 (0.5%)
Commerzbank (CRZBY)10.350.02 (0.19%)
Boc Hong Kong (BHKLY)98.931.45 (1.44%)
Raiffeisen Bank (RAIFY)7.930.06 (0.76%)
Wing Hang Bank (WGHGY)320 (0%)
Hang Seng Bank (HSNGY)25.170.25 (0.98%)
Hang Seng Bank (HSNGY)25.170.25 (0.98%)

We provide The Bank of East Asia share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. The closing price was $4.15 and 0 shares of BKEAY were traded on Jun 19, 2018. The Bank of East Asia historical P/S ratio was at a high of - on Jun 18, 2018 and a low of - on Jun 18, 2018.