The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	17.00	17.15	16.74	17.15	17.15	2.51%	4,052,102
Nov 3, 2026	17.60	17.60	16.45	16.73	16.73	-2.51%	4,059,302
Nov 2, 2026	18.06	18.06	16.99	17.16	17.16	-3.60%	1,665,059
Oct 30, 2026	17.71	17.82	17.50	17.80	17.80	0.34%	1,009,184
Oct 29, 2026	17.68	18.03	17.65	17.74	17.74	0.23%	1,579,534
Oct 28, 2026	17.56	17.70	17.29	17.70	17.70	1.37%	1,511,432
Oct 27, 2026	17.94	17.94	17.36	17.46	17.46	-0.85%	1,092,383
Oct 26, 2026	17.98	17.98	17.51	17.61	17.61	-2.06%	1,217,379
Oct 23, 2026	18.15	18.15	17.44	17.98	17.98	-0.94%	2,809,515
Oct 22, 2026	18.34	18.34	18.02	18.15	18.15	-1.36%	3,051,518
Oct 21, 2026	18.03	18.43	18.03	18.40	18.40	0.44%	1,819,631
Oct 20, 2026	18.42	18.60	18.19	18.32	18.32	-0.54%	2,382,693
Oct 16, 2026	18.64	18.92	18.30	18.42	18.42	-0.05%	2,047,955
Oct 15, 2026	18.15	18.43	17.77	18.43	18.43	1.32%	5,447,184
Oct 14, 2026	18.42	18.53	17.96	18.19	18.19	-1.78%	2,888,854
Oct 13, 2026	18.22	18.54	18.04	18.52	18.52	0.49%	2,493,955
Oct 12, 2026	17.96	18.43	17.75	18.43	18.43	2.62%	3,212,336
Oct 9, 2026	17.74	18.00	17.51	17.96	17.96	2.22%	2,360,598
Oct 8, 2026	18.65	18.65	17.35	17.57	17.57	-5.89%	4,075,527
Oct 7, 2026	18.70	18.70	18.40	18.67	18.67	-0.64%	1,973,656
Oct 6, 2026	18.75	19.00	18.66	18.79	18.79	0.21%	2,149,518
Oct 5, 2026	18.74	18.75	18.40	18.75	18.75	0.05%	1,581,594
Oct 2, 2026	19.20	19.22	18.37	18.74	18.74	-2.65%	3,726,910
Sep 30, 2026	19.42	19.58	19.15	19.25	19.25	-0.88%	2,387,002
Sep 29, 2026	19.39	19.94	19.30	19.42	19.42	-1.62%	3,448,783
Sep 28, 2026	19.08	19.80	19.08	19.74	19.74	3.13%	3,638,949
Sep 25, 2026	19.20	19.20	18.69	19.14	19.14	-0.62%	2,985,519
Sep 24, 2026	19.18	19.30	18.94	19.26	19.26	0.16%	1,456,835
Sep 23, 2026	19.78	19.78	18.81	19.23	19.23	-1.99%	3,246,103
Sep 22, 2026	19.80	19.82	19.38	19.62	19.62	-0.86%	2,254,321
Sep 21, 2026	18.92	19.80	18.92	19.79	19.79	2.86%	3,447,990
Sep 18, 2026	19.21	19.60	18.98	19.24	19.24	-0.05%	6,469,043
Sep 17, 2026	19.04	19.30	18.85	19.25	19.25	0.73%	1,648,296
Sep 16, 2026	18.68	19.28	18.68	19.11	19.11	0.68%	2,312,301
Sep 15, 2026	19.10	19.11	18.65	18.98	18.98	-0.05%	2,822,070
Sep 14, 2026	18.60	19.17	18.59	18.99	18.99	2.10%	2,969,045
Sep 11, 2026	18.28	18.73	18.16	18.60	18.60	1.92%	2,085,178
Sep 10, 2026	18.16	18.29	18.07	18.25	18.25	0.44%	1,827,095
Sep 9, 2026	18.22	18.36	18.07	18.17	18.17	-0.98%	2,080,175
Sep 8, 2026	18.27	18.37	18.03	18.35	18.35	0.77%	2,118,653
Sep 7, 2026	18.67	18.87	17.95	18.21	18.21	-2.46%	2,072,291
Sep 4, 2026	18.59	18.70	18.32	18.67	18.67	2.02%	2,279,499
Sep 3, 2026	18.58	18.87	18.22	18.30	18.30	-1.45%	3,240,539
Sep 2, 2026	18.59	18.60	17.97	18.57	18.57	1.25%	3,032,722
Sep 1, 2026	18.56	18.97	18.56	18.80	18.34	1.57%	4,486,166
Aug 31, 2026	18.28	18.66	18.02	18.51	18.06	1.48%	7,371,355
Aug 28, 2026	17.50	18.45	17.50	18.24	17.79	4.23%	8,084,148
Aug 27, 2026	17.41	17.80	17.41	17.50	17.07	0.52%	1,270,124
Aug 26, 2026	17.32	17.55	17.26	17.41	16.98	0.52%	1,781,759
Aug 25, 2026	17.77	18.10	17.18	17.32	16.90	-1.98%	3,336,905