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 (%)
Mar 31, 2009 2.665 2.665 2.478 2.478 634,326 -0.13(-5.08%)
Mar 30, 2009 2.629 2.870 2.587 2.611 275,938 -0.08(-3.13%)
Mar 26, 2009 2.708 2.762 2.653 2.696 189,125 +0.02(+0.90%)
Mar 25, 2009 2.714 2.816 2.635 2.671 311,345 +0.02(+0.68%)
Mar 24, 2009 2.744 2.792 2.587 2.653 165,592 -0.12(-4.35%)
Mar 23, 2009 2.623 2.774 2.617 2.774 307,423 +0.14(+5.26%)
Mar 20, 2009 2.563 2.641 2.521 2.635 177,514 +0.03(+1.16%)
Mar 19, 2009 2.653 2.653 2.539 2.605 147,460 +0.06(+2.37%)
Mar 18, 2009 2.448 2.545 2.406 2.545 241,968 +0.07(+2.93%)
Mar 17, 2009 2.539 2.641 2.418 2.472 197,017 -0.09(-3.53%)
Mar 16, 2009 2.569 2.647 2.509 2.563 437,853 +0.06(+2.41%)
Mar 13, 2009 2.557 2.653 2.352 2.503 0 -0.09(-3.49%)
Mar 12, 2009 2.484 2.611 2.352 2.593 314,686 +0.05(+1.90%)
Mar 11, 2009 2.484 2.611 2.436 2.545 413,797 +0.04(+1.44%)
Mar 10, 2009 2.352 2.515 2.298 2.509 413,358 +0.22(+9.76%)
Mar 09, 2009 2.237 2.298 2.201 2.285 259,463 +0.03(+1.34%)
Mar 06, 2009 2.352 2.418 2.195 2.255 0 -0.08(-3.36%)
Mar 05, 2009 2.279 2.370 2.261 2.334 229,140 -0.01(-0.51%)
Mar 04, 2009 2.436 2.533 2.267 2.346 287,823 -0.06(-2.51%)
Mar 02, 2009 2.635 2.635 2.406 2.406 221,608 -0.23(-8.70%)
Feb 27, 2009 2.671 2.780 2.635 2.635 0 -0.10(-3.53%)
Feb 26, 2009 2.810 2.876 2.720 2.732 284,442 -0.04(-1.31%)
Feb 25, 2009 2.852 2.852 2.599 2.768 296,971 +0.02(+0.66%)
Feb 24, 2009 2.599 2.792 2.593 2.750 293,987 +0.16(+6.05%)
Feb 23, 2009 2.780 2.888 2.593 2.593 208,941 -0.18(-6.52%)
Feb 20, 2009 2.816 2.834 2.774 2.774 118,468 -0.10(-3.56%)
Feb 19, 2009 2.882 2.925 2.810 2.876 157,597 -0.02(-0.83%)
Feb 18, 2009 2.895 2.937 2.804 2.901 110,190 -0.06(-2.04%)
Feb 17, 2009 2.961 2.985 2.901 2.961 414,555 -0.10(-3.35%)
Feb 13, 2009 2.997 3.106 2.979 3.063 112,039 +0.06(+2.01%)
Feb 12, 2009 3.027 3.160 2.925 3.003 175,406 -0.08(-2.73%)
Feb 11, 2009 3.130 3.154 2.979 3.087 157,113 -0.01(-0.39%)
Feb 10, 2009 3.208 3.268 3.021 3.100 304,511 -0.11(-3.56%)
Feb 09, 2009 3.256 3.305 3.190 3.214 179,550 -0.08(-2.38%)
Feb 06, 2009 3.106 3.299 3.087 3.292 280,427 +0.13(+4.00%)
Feb 05, 2009 3.039 3.184 3.009 3.166 337,286 +0.13(+4.17%)
Feb 04, 2009 3.051 3.142 2.997 3.039 175,492 -0.02(-0.79%)
Feb 03, 2009 2.997 3.100 2.967 3.063 179,277 +0.10(+3.25%)
Feb 02, 2009 2.943 3.045 2.931 2.967 174,521 -0.01(-0.40%)
Jan 30, 2009 3.124 3.154 2.973 2.979 0 -0.13(-4.26%)
Jan 29, 2009 3.130 3.286 3.087 3.112 156,825 -0.11(-3.55%)
Jan 28, 2009 3.250 3.299 3.148 3.226 183,414 +0.05(+1.71%)
Jan 27, 2009 3.142 3.196 3.118 3.172 98,172 +0.04(+1.15%)
Jan 26, 2009 3.142 3.196 3.118 3.136 114,234 +0.01(+0.39%)
Jan 23, 2009 2.888 3.124 2.888 3.124 151,628 +0.07(+2.17%)
Jan 22, 2009 3.118 3.124 2.978 3.057 250,244 -0.24(-7.31%)
Jan 21, 2009 3.057 3.311 3.027 3.299 324,052 +0.36(+12.32%)
Jan 20, 2009 3.021 3.094 2.937 2.937 230,863 -0.11(-3.75%)
Jan 16, 2009 3.087 3.112 2.979 3.051 140,417 -0.07(-2.32%)
Jan 15, 2009 2.949 3.166 2.792 3.124 248,964 +0.16(+5.50%)
Jan 14, 2009 3.021 3.039 2.864 2.961 197,749 -0.16(-5.21%)
Jan 13, 2009 2.991 3.130 2.949 3.124 192,080 +0.16(+5.28%)
Jan 12, 2009 3.015 3.039 2.870 2.967 168,015 -0.16(-5.02%)
Jan 09, 2009 3.208 3.208 3.087 3.124 206,148 -0.07(-2.08%)
Jan 08, 2009 3.232 3.305 3.136 3.190 298,156 -0.14(-4.17%)
Jan 07, 2009 3.347 3.395 3.214 3.329 328,548 -0.11(-3.16%)
Jan 06, 2009 3.419 3.485 3.292 3.437 315,010 +0.24(+7.34%)
Jan 05, 2009 2.985 3.299 2.985 3.202 373,406 +0.22(+7.49%)
Jan 02, 2009 2.895 3.039 2.810 2.979 0 +0.07(+2.28%)
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.