Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.732 8.949 8.647 8.870 390,201 +0.08(+0.89%)
Jan 30, 2007 8.647 8.858 8.623 8.792 261,847 +0.18(+2.10%)
Jan 29, 2007 8.744 8.744 8.563 8.611 390,864 -0.25(-2.86%)
Jan 26, 2007 8.925 8.991 8.732 8.864 242,611 +0.02(+0.20%)
Jan 25, 2007 9.045 9.100 8.623 8.846 241,450 -0.26(-2.85%)
Jan 24, 2007 9.051 9.196 9.015 9.106 179,429 +0.04(+0.47%)
Jan 23, 2007 9.021 9.136 8.913 9.063 270,968 -0.04(-0.40%)
Jan 22, 2007 9.069 9.160 8.846 9.100 418,724 -0.07(-0.72%)
Jan 19, 2007 9.226 9.268 9.027 9.166 391,693 -0.07(-0.78%)
Jan 18, 2007 8.979 9.299 8.979 9.238 424,528 +0.28(+3.16%)
Jan 17, 2007 8.828 9.015 8.828 8.955 630,988 +0.26(+2.98%)
Jan 16, 2007 8.623 8.804 8.521 8.696 371,794 +0.04(+0.49%)
Jan 12, 2007 8.551 8.726 8.521 8.653 429,006 +0.21(+2.50%)
Jan 11, 2007 8.352 8.509 8.322 8.442 550,726 +0.22(+2.71%)
Jan 10, 2007 7.863 8.273 7.755 8.219 561,173 +0.27(+3.34%)
Jan 09, 2007 8.231 8.231 7.827 7.954 396,503 -0.23(-2.80%)
Jan 08, 2007 8.261 8.267 7.930 8.183 391,362 +0.07(+0.82%)
Jan 05, 2007 8.726 8.732 7.966 8.117 389,538 -0.48(-5.54%)
Jan 04, 2007 8.629 8.647 8.497 8.593 164,007 -0.04(-0.49%)
Jan 03, 2007 8.653 8.804 8.563 8.635 263,672 -0.16(-1.85%)
Dec 29, 2006 8.671 8.798 8.491 8.798 372,125 +0.25(+2.96%)
Dec 28, 2006 8.671 8.738 8.472 8.545 197,671 -0.20(-2.28%)
Dec 27, 2006 8.569 8.774 8.430 8.744 547,243 +0.36(+4.24%)
Dec 26, 2006 8.340 8.412 8.274 8.388 188,882 -0.01(-0.14%)
Dec 22, 2006 8.231 8.418 8.183 8.400 328,512 +0.16(+1.98%)
Dec 21, 2006 8.261 8.346 8.056 8.237 373,784 +0.13(+1.64%)
Dec 20, 2006 8.261 8.382 8.062 8.105 308,114 -0.28(-3.31%)
Dec 19, 2006 8.442 8.442 8.298 8.382 253,887 -0.18(-2.11%)
Dec 18, 2006 8.653 8.708 8.442 8.563 213,259 -0.07(-0.77%)
Dec 15, 2006 8.720 8.774 8.587 8.629 120,227 -0.09(-1.04%)
Dec 14, 2006 8.684 8.744 8.623 8.720 89,714 +0.07(+0.77%)
Dec 13, 2006 8.635 8.684 8.448 8.653 118,072 +0.07(+0.84%)
Dec 12, 2006 8.684 8.738 8.503 8.581 121,886 -0.16(-1.79%)
Dec 11, 2006 8.792 8.804 8.696 8.738 193,027 +0.18(+2.11%)
Dec 08, 2006 8.611 8.665 8.491 8.557 151,901 -0.05(-0.63%)
Dec 07, 2006 8.653 8.684 8.509 8.611 136,313 +0.08(+0.99%)
Dec 06, 2006 8.653 8.653 8.442 8.527 172,796 -0.34(-3.87%)
Dec 05, 2006 8.738 8.870 8.684 8.870 179,263 +0.13(+1.45%)
Dec 04, 2006 8.509 8.804 8.497 8.744 192,198 +0.12(+1.40%)
Dec 01, 2006 8.472 8.641 8.418 8.623 238,299 -0.14(-1.58%)
Nov 30, 2006 8.744 8.852 8.551 8.762 259,360 -0.01(-0.07%)
Nov 29, 2006 8.774 8.858 8.563 8.768 420,548 +0.14(+1.68%)
Nov 28, 2006 8.509 8.677 8.382 8.623 315,411 +0.07(+0.85%)
Nov 27, 2006 9.009 9.069 8.485 8.551 548,902 -0.58(-6.40%)
Nov 24, 2006 9.009 9.136 8.949 9.136 122,383 -0.07(-0.79%)
Nov 22, 2006 9.154 9.287 9.009 9.208 473,946 +0.01(+0.07%)
Nov 21, 2006 9.178 9.208 8.991 9.202 203,309 -0.02(-0.20%)
Nov 20, 2006 9.106 9.401 9.094 9.220 137,142 +0.11(+1.26%)
Nov 17, 2006 9.184 9.208 9.051 9.106 181,253 -0.06(-0.66%)
Nov 16, 2006 9.075 9.323 9.075 9.166 185,233 -0.04(-0.46%)
Nov 15, 2006 9.317 9.359 9.166 9.208 160,027 +0.03(+0.33%)
Nov 14, 2006 9.256 9.287 9.094 9.178 313,918 +0.21(+2.35%)
Nov 13, 2006 8.774 8.979 8.696 8.967 187,555 +0.04(+0.47%)
Nov 10, 2006 8.895 9.088 8.702 8.925 311,265 -0.16(-1.73%)
Nov 09, 2006 9.293 9.335 8.949 9.082 307,783 -0.22(-2.33%)
Nov 08, 2006 9.100 9.407 9.045 9.299 380,583 +0.33(+3.70%)
Nov 07, 2006 9.075 9.082 8.943 8.967 233,324 -0.08(-0.93%)
Nov 06, 2006 9.106 9.166 9.045 9.051 341,447 +0.13(+1.49%)
Nov 03, 2006 8.864 8.985 8.840 8.919 177,937 +0.19(+2.21%)
Nov 02, 2006 8.696 8.822 8.696 8.726 49,086 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.