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 (%)
Dec 31, 2003 14.02 14.10 13.91 14.10 16,583 +0.13(+0.91%)
Dec 30, 2003 14.05 14.28 13.96 13.98 38,307 +0.11(+0.78%)
Dec 29, 2003 12.68 13.87 13.22 13.87 71,473 +1.19(+9.37%)
Dec 26, 2003 12.78 12.78 12.65 12.68 6,467 +0.19(+1.50%)
Dec 24, 2003 12.52 12.59 12.49 12.49 1,989 -0.11(-0.91%)
Dec 23, 2003 12.42 12.63 12.31 12.61 21,226 +0.10(+0.77%)
Dec 22, 2003 12.36 12.52 12.36 12.51 8,789 +0.16(+1.32%)
Dec 19, 2003 12.42 12.51 12.33 12.35 10,281 +0.01(+0.10%)
Dec 18, 2003 12.19 12.34 12.19 12.34 7,628 -0.08(-0.68%)
Dec 17, 2003 12.12 12.45 12.12 12.42 22,884 +0.65(+5.53%)
Dec 16, 2003 11.82 11.82 11.64 11.77 21,723 -0.12(-1.01%)
Dec 15, 2003 12.30 12.30 11.85 11.89 38,804 -0.47(-3.80%)
Dec 12, 2003 12.40 12.49 12.30 12.36 28,191 +0.09(+0.74%)
Dec 11, 2003 11.97 12.42 11.97 12.27 55,221 +0.54(+4.63%)
Dec 10, 2003 12.48 12.48 11.67 11.73 47,427 -1.01(-7.95%)
Dec 09, 2003 12.94 13.03 12.66 12.74 42,618 +0.48(+3.94%)
Dec 08, 2003 11.67 12.26 11.67 12.26 36,317 +0.79(+6.89%)
Dec 05, 2003 11.52 11.58 11.48 11.47 21,060 +0.62(+5.67%)
Dec 04, 2003 10.56 10.88 10.56 10.85 43,945 +0.36(+3.45%)
Dec 03, 2003 10.43 10.56 10.43 10.49 21,392 +0.33(+3.20%)
Dec 02, 2003 10.13 10.17 10.13 10.17 2,321 +0.15(+1.50%)
Dec 01, 2003 9.859 10.03 9.859 10.02 14,759 +0.31(+3.17%)
Nov 28, 2003 9.697 9.739 9.697 9.709 4,477 +0.27(+2.88%)
Nov 26, 2003 9.799 9.799 9.437 9.437 20,894 -0.33(-3.40%)
Nov 25, 2003 10.01 10.01 9.757 9.769 15,422 -0.33(-3.28%)
Nov 24, 2003 10.28 10.29 10.10 10.10 34,161 +0.07(+0.66%)
Nov 21, 2003 9.793 10.10 9.950 10.03 9,286 +0.24(+2.46%)
Nov 20, 2003 9.407 9.588 9.407 9.793 11,608 +0.42(+4.44%)
Nov 19, 2003 9.467 9.498 9.389 9.377 27,693 -0.16(-1.71%)
Nov 18, 2003 9.287 9.624 9.540 9.540 24,211 +0.25(+2.73%)
Nov 17, 2003 9.431 9.528 9.341 9.287 24,211 +0.03(+0.33%)
Nov 14, 2003 9.196 9.256 9.196 9.256 4,809 +0.34(+3.86%)
Nov 13, 2003 9.075 9.075 8.913 8.913 6,467 -0.21(-2.25%)
Nov 12, 2003 8.931 9.166 8.931 9.118 27,528 +0.19(+2.16%)
Nov 11, 2003 8.949 8.949 8.925 8.925 16,748 -0.14(-1.53%)
Nov 10, 2003 8.979 9.063 8.925 9.063 49,583 -0.19(-2.08%)
Nov 07, 2003 9.184 9.256 9.184 9.256 44,277 +0.09(+0.99%)
Nov 06, 2003 9.106 9.256 9.045 9.166 13,432 +0.11(+1.27%)
Nov 05, 2003 9.051 9.250 9.045 9.051 46,432 +0.18(+2.04%)
Nov 04, 2003 8.744 8.870 8.744 8.870 13,764 +0.33(+3.88%)
Nov 03, 2003 8.539 8.539 8.539 8.539 0 -0.02(-0.28%)
Oct 31, 2003 8.587 8.587 8.563 8.563 8,291 -0.11(-1.25%)
Oct 30, 2003 8.509 8.677 8.509 8.671 8,623 +0.11(+1.27%)
Oct 29, 2003 8.563 8.653 8.533 8.563 6,799 +0.03(+0.35%)
Oct 28, 2003 8.563 8.563 8.472 8.533 7,296 -0.19(-2.14%)
Oct 27, 2003 8.623 8.744 8.623 8.720 24,377 +0.34(+4.03%)
Oct 24, 2003 8.352 8.412 8.267 8.382 12,769 -0.12(-1.42%)
Oct 23, 2003 8.774 8.798 8.454 8.503 31,010 -0.45(-4.99%)
Oct 22, 2003 8.985 8.985 8.870 8.949 20,231 -0.09(-1.00%)
Oct 21, 2003 8.593 9.075 8.810 9.039 61,855 +0.45(+5.19%)
Oct 20, 2003 8.400 8.593 8.400 8.593 29,518 +0.28(+3.34%)
Oct 17, 2003 8.442 8.442 8.442 8.316 19,402 -0.14(-1.71%)
Oct 16, 2003 8.466 8.472 8.466 8.460 23,548 +0.05(+0.65%)
Oct 15, 2003 8.382 8.472 8.382 8.406 41,457 +0.10(+1.23%)
Oct 14, 2003 8.141 8.316 8.141 8.304 42,950 +0.28(+3.46%)
Oct 13, 2003 7.996 7.996 7.996 8.026 24,543 +0.01(+0.15%)
Oct 10, 2003 8.062 8.062 7.954 8.014 87,890 -0.01(-0.08%)
Oct 09, 2003 8.322 8.322 8.141 8.020 32,834 -0.13(-1.63%)
Oct 08, 2003 7.930 7.930 7.930 8.153 15,588 +0.42(+5.38%)
Oct 07, 2003 7.689 7.737 7.689 7.737 7,130 +0.10(+1.26%)
Oct 06, 2003 7.598 7.640 7.598 7.640 2,819 -0.02(-0.24%)
Oct 03, 2003 7.707 7.707 7.658 7.658 1,824 +0.01(+0.08%)
Oct 02, 2003 7.652 7.652 7.652 7.652 4,311 +0.05(+0.71%)
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.