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:

Braskem S.A. ADR (NY: BAK )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.870 8.937 8.726 8.726 610,387 -0.14(-1.63%)
Mar 30, 2010 8.955 9.051 8.852 8.870 215,512 +0.02(+0.20%)
Mar 29, 2010 8.846 8.937 8.768 8.852 347,917 +0.16(+1.87%)
Mar 26, 2010 8.690 8.786 8.611 8.690 190,699 -0.05(-0.62%)
Mar 25, 2010 8.907 8.907 8.720 8.744 240,372 -0.06(-0.68%)
Mar 24, 2010 9.045 9.045 8.732 8.804 139,170 -0.31(-3.44%)
Mar 23, 2010 9.166 9.166 8.991 9.118 147,845 +0.17(+1.89%)
Mar 22, 2010 8.786 8.991 8.581 8.949 232,699 +0.04(+0.47%)
Mar 19, 2010 9.220 9.281 8.895 8.907 516,795 -0.37(-3.97%)
Mar 18, 2010 9.130 9.305 9.021 9.274 394,111 +0.07(+0.79%)
Mar 17, 2010 9.305 9.323 9.088 9.202 274,704 -0.03(-0.33%)
Mar 16, 2010 9.202 9.250 9.075 9.232 284,697 +0.12(+1.32%)
Mar 15, 2010 9.040 9.142 9.003 9.112 194,578 -0.05(-0.53%)
Mar 12, 2010 9.317 9.437 9.069 9.160 298,637 -0.10(-1.04%)
Mar 11, 2010 8.870 9.293 8.864 9.256 431,932 +0.38(+4.28%)
Mar 10, 2010 8.714 8.913 8.702 8.876 254,148 +0.20(+2.29%)
Mar 09, 2010 8.521 8.738 8.497 8.677 383,049 +0.01(+0.14%)
Mar 08, 2010 8.864 8.864 8.607 8.665 155,263 -0.12(-1.37%)
Mar 05, 2010 8.973 8.973 8.726 8.786 233,435 +0.00(+0.00%)
Mar 04, 2010 8.804 8.846 8.665 8.786 139,537 +0.06(+0.69%)
Mar 03, 2010 8.816 9.069 8.659 8.726 295,349 -0.07(-0.75%)
Mar 02, 2010 8.744 8.864 8.702 8.792 185,188 +0.12(+1.39%)
Mar 01, 2010 8.665 8.732 8.617 8.671 169,242 +0.10(+1.20%)
Feb 26, 2010 8.653 8.665 8.497 8.569 140,431 -0.06(-0.70%)
Feb 25, 2010 8.400 8.665 8.328 8.629 470,692 +0.05(+0.56%)
Feb 24, 2010 8.744 8.768 8.394 8.581 532,740 -0.13(-1.52%)
Feb 23, 2010 8.943 8.979 8.611 8.714 193,326 -0.31(-3.41%)
Feb 22, 2010 8.979 9.160 8.876 9.021 549,890 +0.23(+2.61%)
Feb 19, 2010 8.708 8.895 8.671 8.792 278,074 +0.01(+0.14%)
Feb 18, 2010 8.593 8.907 8.593 8.780 337,856 +0.11(+1.32%)
Feb 17, 2010 8.406 9.220 8.388 8.665 172,139 -0.05(-0.55%)
Feb 16, 2010 8.804 8.931 8.599 8.714 113,130 +0.14(+1.62%)
Feb 12, 2010 8.424 8.575 8.575 8.575 237,470 -0.08(-0.97%)
Feb 11, 2010 8.684 8.750 8.503 8.659 245,276 +0.14(+1.63%)
Feb 10, 2010 8.804 8.804 8.466 8.521 203,592 -0.22(-2.48%)
Feb 09, 2010 8.714 8.834 8.611 8.738 264,078 +0.27(+3.21%)
Feb 08, 2010 8.557 8.684 8.442 8.466 226,643 +0.02(+0.21%)
Feb 05, 2010 8.279 8.448 8.141 8.448 468,356 +0.08(+1.01%)
Feb 04, 2010 8.647 8.744 8.316 8.364 690,513 -0.41(-4.67%)
Feb 03, 2010 8.949 8.955 8.750 8.774 363,728 -0.19(-2.09%)
Feb 02, 2010 8.870 9.021 8.756 8.961 319,210 +0.19(+2.20%)
Feb 01, 2010 8.533 8.907 8.442 8.768 473,160 +0.38(+4.53%)
Jan 29, 2010 8.684 8.684 8.382 8.388 489,995 -0.46(-5.18%)
Jan 28, 2010 8.798 8.901 8.503 8.846 464,366 +0.04(+0.48%)
Jan 27, 2010 8.696 8.889 8.611 8.804 412,611 +0.10(+1.18%)
Jan 26, 2010 8.864 8.895 8.684 8.702 672,463 -0.24(-2.63%)
Jan 25, 2010 9.184 9.184 8.810 8.937 390,752 -0.12(-1.33%)
Jan 22, 2010 9.522 9.522 8.846 9.057 677,788 -0.39(-4.09%)
Jan 21, 2010 9.745 9.745 9.293 9.443 496,055 -0.21(-2.19%)
Jan 20, 2010 9.666 9.727 9.413 9.654 335,375 -0.22(-2.26%)
Jan 19, 2010 9.733 9.932 9.648 9.877 170,453 -0.01(-0.06%)
Jan 15, 2010 10.19 9.884 9.884 9.884 337,467 -0.34(-3.30%)
Jan 14, 2010 10.26 10.38 10.09 10.22 211,493 -0.16(-1.51%)
Jan 13, 2010 10.72 10.77 10.28 10.38 247,860 -0.17(-1.66%)
Jan 12, 2010 10.61 10.67 10.38 10.55 296,065 -0.14(-1.30%)
Jan 11, 2010 10.12 10.72 10.08 10.69 633,089 +0.76(+7.65%)
Jan 08, 2010 9.817 9.962 9.817 9.932 135,612 -0.02(-0.18%)
Jan 07, 2010 10.12 10.12 9.781 9.950 208,733 -0.21(-2.02%)
Jan 06, 2010 10.15 10.37 10.09 10.15 305,594 -0.01(-0.12%)
Jan 05, 2010 10.31 10.40 10.05 10.17 446,121 -0.05(-0.47%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.