The Bank of East Asia, Limited (BKEAY)
OTCMKTS
· Delayed Price · Currency is USD
1.420
+0.070 (5.19%)
Jun 5, 2025, 3:26 PM EDT
The Bank of East Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 530 |
| May 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3 |
| May 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,020 |
| May 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 14 |
| May 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1 |
| Apr 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1 |
| Apr 29, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 1,492 |
| Apr 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 119 |
| Apr 25, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -1.12% | 1,697 |
| Apr 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 203 |
| Apr 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.80% | 477 |
| Apr 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 13 |
| Apr 21, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | -6.02% | 757 |
| Apr 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Apr 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 3,566 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.93% | 544 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 163 |
| Apr 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 75 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3 |
| Apr 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 23 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.84% | 250 |
| Apr 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -9.66% | 556 |
| Apr 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 135 |
| Apr 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 67 |
| Apr 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.61% | 10,247 |
| Apr 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 31 |
| Mar 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 23 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 15 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 80 |
| Mar 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 85 |