The Bank of East Asia, Limited - Price History
Monthly price history for BKEAY (The Bank of East Asia, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.26 | $1.26 |
| April 2024 | $1.26 | $1.26 |
| March 2024 | $1.19 | $1.19 |
| February 2024 | $1.18 | $1.20 |
| January 2024 | $1.12 | $1.14 |
| December 2023 | $1.18 | $1.20 |
| November 2023 | $1.20 | $1.22 |
| October 2023 | $1.14 | $1.16 |
| September 2023 | $1.21 | $1.23 |
| August 2023 | $1.34 | $1.42 |
| July 2023 | $1.44 | $1.52 |
| June 2023 | $1.28 | $1.34 |
| May 2023 | $1.14 | $1.20 |
| April 2023 | $1.23 | $1.29 |
| March 2023 | $1.16 | $1.22 |
| February 2023 | $1.27 | $1.36 |
| January 2023 | $1.14 | $1.22 |
| December 2022 | $1.08 | $1.15 |
| November 2022 | $1.01 | $1.08 |
| October 2022 | $0.88 | $0.95 |
| September 2022 | $1 | $1.07 |
| August 2022 | $1.04 | $1.20 |
| July 2022 | $1.10 | $1.26 |
| June 2022 | $1.21 | $1.40 |
| May 2022 | $1.21 | $1.39 |
| April 2022 | $1.27 | $1.46 |
| March 2022 | $1.28 | $1.47 |
| February 2022 | $1.41 | $1.66 |
| January 2022 | $1.42 | $1.68 |
| December 2021 | $1.20 | $1.42 |
| November 2021 | $1.22 | $1.44 |
| October 2021 | $1.34 | $1.58 |
| September 2021 | $1.36 | $1.60 |
| August 2021 | $1.40 | $1.70 |
| July 2021 | $1.31 | $1.58 |
| June 2021 | $1.51 | $1.83 |
| May 2021 | $1.66 | $2.01 |
| April 2021 | $1.80 | $2.18 |
| March 2021 | $1.82 | $2.20 |
| February 2021 | $1.90 | $2.34 |
| January 2021 | $1.74 | $2.14 |
| December 2020 | $1.73 | $2.12 |
| November 2020 | $1.77 | $2.18 |
| October 2020 | $1.45 | $1.78 |
| September 2020 | $1.47 | $1.80 |
| August 2020 | $1.76 | $2.18 |
| July 2020 | $1.83 | $2.26 |
| June 2020 | $1.76 | $2.17 |
| May 2020 | $1.42 | $1.76 |
| April 2020 | $1.67 | $2.06 |
| March 2020 | $1.62 | $2 |
| February 2020 | $1.63 | $2.05 |
| January 2020 | $1.75 | $2.20 |
| December 2019 | $1.73 | $2.18 |
| November 2019 | $1.88 | $2.37 |
| October 2019 | $1.87 | $2.35 |
| September 2019 | $1.87 | $2.35 |
| August 2019 | $1.99 | $2.52 |
| July 2019 | $2.28 | $2.88 |
| June 2019 | $2.15 | $2.72 |
| May 2019 | $2.38 | $3.01 |
| April 2019 | $2.52 | $3.19 |
| March 2019 | $2.50 | $3.16 |
| February 2019 | $2.62 | $3.40 |
| January 2019 | $2.53 | $3.28 |
| December 2018 | $2.45 | $3.18 |
| November 2018 | $2.55 | $3.30 |
| October 2018 | $2.42 | $3.13 |
| September 2018 | $2.83 | $3.67 |
| August 2018 | $2.71 | $3.57 |
| July 2018 | $3.06 | $4.04 |
| June 2018 | $2.95 | $3.89 |
| May 2018 | $3.04 | $4 |
| April 2018 | $3.22 | $4.25 |
| March 2018 | $3.04 | $4 |
| February 2018 | $3.19 | $4.28 |
| January 2018 | $3.21 | $4.30 |
| December 2017 | $3.15 | $4.22 |
| November 2017 | $3.37 | $4.52 |
| October 2017 | $3.33 | $4.46 |
| September 2017 | $3.17 | $4.25 |
| August 2017 | $3.30 | $4.50 |
| July 2017 | $3.15 | $4.30 |
| June 2017 | $3.13 | $4.28 |
| May 2017 | $3.02 | $4.12 |
| April 2017 | $2.98 | $4.07 |
| March 2017 | $3 | $4.09 |
| February 2017 | $3.07 | $4.23 |
| January 2017 | $3.06 | $4.21 |
| December 2016 | $2.76 | $3.80 |
| November 2016 | $3.05 | $4.20 |
| October 2016 | $2.95 | $4.06 |
| September 2016 | $3.01 | $4.14 |
| August 2016 | $2.91 | $4 |
| July 2016 | $2.97 | $4.12 |
| June 2016 | $2.80 | $3.88 |
| May 2016 | $2.62 | $3.64 |
| April 2016 | $2.59 | $3.59 |
| March 2016 | $2.72 | $3.78 |
| February 2016 | $2.24 | $3.11 |
| January 2016 | $2.01 | $2.85 |
| December 2015 | $2.56 | $3.63 |
| November 2015 | $2.49 | $3.53 |
| October 2015 | $2.60 | $3.69 |
| September 2015 | $2.39 | $3.38 |
| August 2015 | $2.36 | $3.34 |
| July 2015 | $2.76 | $3.96 |
| June 2015 | $2.99 | $4.28 |
| May 2015 | $3.15 | $4.52 |
| April 2015 | $3.01 | $4.32 |
| March 2015 | $2.76 | $3.96 |
| February 2015 | $2.81 | $4.11 |
| January 2015 | $2.78 | $4.07 |
| December 2014 | $2.70 | $3.95 |
| November 2014 | $2.86 | $4.19 |
| October 2014 | $2.84 | $4.15 |
| September 2014 | $2.72 | $3.98 |
| August 2014 | $2.90 | $4.25 |
| July 2014 | $2.90 | $4.29 |
| June 2014 | $2.78 | $4.12 |
| May 2014 | $2.77 | $4.10 |
| April 2014 | $2.68 | $3.98 |
| March 2014 | $2.62 | $3.88 |
| February 2014 | $2.68 | $4.05 |
| January 2014 | $2.46 | $3.71 |
| December 2013 | $2.74 | $4.14 |
| November 2013 | $2.89 | $4.36 |
| October 2013 | $2.83 | $4.28 |
| September 2013 | $2.79 | $4.21 |
| August 2013 | $2.61 | $3.94 |
| July 2013 | $2.50 | $3.82 |
| June 2013 | $2.39 | $3.66 |
| May 2013 | $2.59 | $3.96 |
| April 2013 | $2.64 | $4.04 |
| March 2013 | $2.61 | $3.99 |
| February 2013 | $2.60 | $4.06 |
| January 2013 | $2.59 | $4.04 |
| December 2012 | $2.48 | $3.86 |
| November 2012 | $2.39 | $3.72 |
| October 2012 | $2.34 | $3.65 |
| September 2012 | $2.34 | $3.65 |
| August 2012 | $2.34 | $3.65 |
| July 2012 | $2.16 | $3.41 |
| June 2012 | $2.22 | $3.51 |
| May 2012 | $2.08 | $3.29 |
| April 2012 | $2.32 | $3.67 |
| March 2012 | $2.34 | $3.70 |
| February 2012 | $2.44 | $3.92 |
| January 2012 | $2.48 | $3.99 |
| December 2011 | $2.30 | $3.70 |
| November 2011 | $2.07 | $3.33 |
| October 2011 | $2.23 | $3.58 |
| September 2011 | $1.92 | $3.09 |
| August 2011 | $2.47 | $3.97 |
| July 2011 | $2.32 | $3.78 |
| June 2011 | $2.49 | $4.05 |
| May 2011 | $2.63 | $4.29 |
| April 2011 | $2.49 | $4.06 |
| March 2011 | $2.60 | $4.24 |
| February 2011 | $2.58 | $4.28 |
| January 2011 | $2.62 | $4.33 |
| December 2010 | $2.51 | $4.15 |
| November 2010 | $2.53 | $4.19 |
| October 2010 | $2.57 | $4.26 |
| September 2010 | $2.56 | $4.24 |
| August 2010 | $2.27 | $3.76 |
| July 2010 | $2.35 | $3.93 |
| June 2010 | $2.19 | $3.67 |
| May 2010 | $2.11 | $3.54 |
| April 2010 | $2.14 | $3.58 |
| March 2010 | $2.15 | $3.60 |
| February 2010 | $2.10 | $3.57 |
| January 2010 | $1.97 | $3.36 |
| December 2009 | $2.30 | $3.92 |
| November 2009 | $2.56 | $4.35 |
| October 2009 | $2.03 | $3.46 |
| September 2009 | $2.09 | $3.55 |
| August 2009 | $1.87 | $3.22 |
| July 2009 | $1.90 | $3.26 |
| June 2009 | $1.74 | $2.99 |
| May 2009 | $1.87 | $3.22 |
| April 2009 | $1.35 | $2.32 |
| March 2009 | $1.12 | $1.93 |
| February 2009 | $1.05 | $1.99 |
| January 2009 | $1 | $1.89 |
| December 2008 | $1.06 | $2.01 |
| November 2008 | $1.14 | $2.15 |
| October 2008 | $0.98 | $1.85 |
| September 2008 | $1.61 | $3.05 |
| August 2008 | $2.06 | $3.90 |
| July 2008 | $2.49 | $4.75 |
| June 2008 | $2.78 | $5.31 |
| May 2008 | $3.15 | $6.01 |
| April 2008 | $2.93 | $5.60 |
| March 2008 | $2.57 | $4.90 |
| February 2008 | $2.74 | $5.40 |
| January 2008 | $2.86 | $5.65 |
| December 2007 | $3.52 | $6.95 |
| November 2007 | $3.14 | $6.20 |
| October 2007 | $3.47 | $6.85 |
| September 2007 | $2.84 | $5.60 |
| August 2007 | $2.86 | $5.65 |
| July 2007 | $2.98 | $5.95 |
| June 2007 | $2.85 | $5.70 |
| May 2007 | $2.95 | $5.90 |
| April 2007 | $3.10 | $6.20 |
| March 2007 | $2.88 | $5.75 |
| February 2007 | $2.83 | $5.80 |
| January 2007 | $2.83 | $5.80 |
| December 2006 | $2.76 | $5.65 |
| November 2006 | $2.66 | $5.45 |
| October 2006 | $2.36 | $4.85 |
| September 2006 | $2.22 | $4.55 |
| August 2006 | $2.20 | $4.50 |
| July 2006 | $2 | $4.15 |
| June 2006 | $1.96 | $4.08 |
| May 2006 | $1.78 | $3.70 |
| April 2006 | $1.97 | $4.10 |
| March 2006 | $1.71 | $3.55 |
| February 2006 | $1.56 | $3.37 |
| January 2006 | $1.42 | $3.07 |
| December 2005 | $1.37 | $2.95 |
| November 2005 | $1.37 | $2.96 |
| October 2005 | $1.33 | $2.87 |
| September 2005 | $1.35 | $2.91 |
| August 2005 | $1.31 | $2.87 |
| July 2005 | $1.37 | $3 |
| June 2005 | $1.33 | $2.92 |
| May 2005 | $1.32 | $2.90 |
| April 2005 | $1.35 | $2.95 |
| March 2005 | $1.32 | $2.90 |
| February 2005 | $1.36 | $3.08 |
| January 2005 | $1.35 | $3.05 |
| December 2004 | $1.41 | $3.20 |
| November 2004 | $1.41 | $3.20 |
| October 2004 | $1.27 | $2.88 |
| September 2004 | $1.28 | $2.90 |
| August 2004 | $1.24 | $2.80 |
| July 2004 | $1.22 | $2.80 |
| June 2004 | $1.28 | $2.95 |
| May 2004 | $1.22 | $2.80 |
| April 2004 | $1.28 | $2.95 |
| March 2004 | $1.33 | $3.05 |
| February 2004 | $1.40 | $3.30 |
| January 2004 | $1.34 | $3.15 |
| December 2003 | $1.34 | $3.15 |
| November 2003 | $1.36 | $3.20 |
| October 2003 | $1.30 | $3.05 |
| September 2003 | $1.06 | $2.50 |
| August 2003 | $1.04 | $2.45 |
| July 2003 | $0.88 | $2.10 |
| June 2003 | $0.86 | $2.05 |
| May 2003 | $0.82 | $1.95 |
| April 2003 | $0.77 | $1.85 |
| March 2003 | $0.77 | $1.85 |
| February 2003 | $0.72 | $1.75 |
| January 2003 | $0.72 | $1.75 |
| December 2002 | $0.67 | $1.65 |
| November 2002 | $0.69 | $1.68 |
| October 2002 | $0.70 | $1.70 |
| September 2002 | $0.78 | $1.90 |
| August 2002 | $0.74 | $1.82 |
| July 2002 | $0.73 | $1.82 |
| June 2002 | $0.78 | $1.95 |
| May 2002 | $0.86 | $2.15 |
| April 2002 | $0.80 | $1.98 |
| March 2002 | $0.76 | $1.90 |
| February 2002 | $0.72 | $1.80 |
| January 2002 | $0.76 | $1.92 |
| December 2001 | $0.82 | $2.08 |
| November 2001 | $0.83 | $2.10 |
| October 2001 | $0.75 | $1.90 |
| September 2001 | $0.75 | $1.90 |
| August 2001 | $0.87 | $2.20 |
| July 2001 | $0.87 | $2.23 |
| June 2001 | $1 | $2.25 |
| May 2001 | $1 | $2.25 |
| April 2001 | $1 | $2.23 |
| March 2001 | $0.98 | $2.19 |
| February 2001 | $1.07 | $2.41 |
| January 2001 | $1.17 | $2.69 |
| December 2000 | $1.07 | $2.45 |
| November 2000 | $0.87 | $2 |
| October 2000 | $0.96 | $2.20 |
| September 2000 | $0.96 | $2.19 |
| August 2000 | $0.98 | $2.25 |
| July 2000 | $0.96 | $2.20 |
| June 2000 | $0.94 | $2.16 |
| May 2000 | $0.78 | $1.80 |
| April 2000 | $0.91 | $2.09 |
| March 2000 | $0.94 | $2.16 |
| February 2000 | $0.98 | $2.25 |
| January 2000 | $1.12 | $2.56 |
| December 1999 | $1.15 | $2.62 |
| November 1999 | $1 | $2.30 |
| October 1999 | $0.96 | $2.20 |
| September 1999 | $0.87 | $2 |
| August 1999 | $0.96 | $2.20 |
| July 1999 | $1.02 | $2.34 |
| June 1999 | $1.07 | $2.45 |
| May 1999 | $0.97 | $2.22 |
| April 1999 | $1.01 | $2.31 |
| March 1999 | $0.72 | $1.66 |
| February 1999 | $0.59 | $1.34 |
| January 1999 | $0.63 | $1.44 |
| December 1998 | $0.78 | $1.80 |
| November 1998 | $0.81 | $1.86 |
| October 1998 | $0.71 | $1.62 |
| September 1998 | $0.61 | $1.39 |
| August 1998 | $0.41 | $0.94 |
| July 1998 | $0.40 | $0.91 |
| June 1998 | $0.50 | $1.14 |
| May 1998 | $0.57 | $1.30 |
| April 1998 | $0.80 | $1.84 |
| March 1998 | $0.88 | $2.02 |
| February 1998 | $0.89 | $2.05 |
| January 1998 | $0.81 | $1.86 |
| December 1997 | $1 | $2.30 |
| November 1997 | $0.96 | $2.19 |
| October 1997 | $1.04 | $2.39 |
| September 1997 | $1.64 | $3.75 |
| August 1997 | $1.53 | $3.50 |
| July 1997 | $1.83 | $4.19 |
| June 1997 | $1.83 | $4.19 |
| May 1997 | $1.55 | $3.55 |
| April 1997 | $1.49 | $3.41 |
| March 1997 | $1.48 | $3.39 |
| February 1997 | $1.57 | $3.59 |
| January 1997 | $1.97 | $4.52 |
| December 1996 | $1.92 | $4.41 |
| November 1996 | $1.85 | $4.23 |
BKEAY
Price: $1.26
52 week price:
Dividend Yield: 5.79%
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 20.01%
Payout Ratio Range:
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.23 USD
P/E Ratio: 4.94
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2300
Market Capitalization: 3.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 26.82%
DGR5: 2.65%
DGR10: 8.80%
DGR20: 18.79%