The Bank of East Asia, Limited (BKEAY)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.060 (-3.85%)
Jul 21, 2025, 11:37 AM EDT
The Bank of East Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 132 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 36 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 4 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 66 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 18 |
| Jul 14, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 2,578 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 15 |
| Jul 10, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 14.60% | 18,263 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -13.84% | 171 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 82 |
| Jul 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 50 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 13 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 12 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 79 |
| Jun 27, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 4.61% | 390 |
| Jun 26, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.68% | 623 |
| Jun 25, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 10.27% | 3,316 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -3.97% | 5,707 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 1,071 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 12 |
| Jun 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 84 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 3,044 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,162 |
| Jun 12, 2025 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 80,837 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 30 |
| Jun 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 21 |
| Jun 9, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 3,763 |
| Jun 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 12 |
| Jun 5, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 5.19% | 15,083 |
| Jun 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.20% | 875 |
| Jun 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 25 |
| Jun 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 62 |
| May 30, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 631 |
| May 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1 |
| May 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6 |
| May 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4 |
| May 22, 2025 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -10.21% | 1,060 |
| May 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 77 |
| May 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 55 |
| May 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 22 |
| May 16, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 5,922 |
| May 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 6,533 |
| May 13, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.38% | 15,101 |
| May 12, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 7.15% | 445 |
| May 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.81% | 107 |
| May 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1 |