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: 7:00 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, 2021 14.16 14.48 13.84 14.22 181,207 +0.13(+0.92%)
Mar 30, 2021 13.46 14.24 13.42 14.09 141,337 +0.57(+4.22%)
Mar 29, 2021 13.11 13.76 13.06 13.52 204,582 +0.35(+2.66%)
Mar 26, 2021 13.31 13.54 13.05 13.17 183,600 -0.28(-2.08%)
Mar 25, 2021 13.03 13.46 12.88 13.45 381,652 +0.14(+1.05%)
Mar 24, 2021 13.16 13.81 13.16 13.31 350,474 +0.21(+1.60%)
Mar 23, 2021 13.42 13.85 13.04 13.10 616,194 -0.39(-2.89%)
Mar 22, 2021 13.29 13.52 13.05 13.49 180,572 -0.04(-0.30%)
Mar 19, 2021 13.66 14.15 13.42 13.53 185,000 -0.01(-0.07%)
Mar 18, 2021 13.45 13.57 13.29 13.54 288,124 +0.07(+0.52%)
Mar 17, 2021 12.74 13.48 12.69 13.47 318,866 +0.64(+4.99%)
Mar 16, 2021 12.47 12.95 12.43 12.83 180,125 +0.47(+3.80%)
Mar 15, 2021 12.24 12.45 11.98 12.36 233,779 +0.10(+0.82%)
Mar 12, 2021 11.96 12.29 11.79 12.26 213,500 +0.28(+2.34%)
Mar 11, 2021 11.85 12.26 11.81 11.98 396,095 +0.55(+4.81%)
Mar 10, 2021 11.13 11.43 10.80 11.43 423,608 +0.52(+4.77%)
Mar 09, 2021 10.37 11.04 10.34 10.91 204,446 +0.45(+4.30%)
Mar 08, 2021 10.69 11.03 10.35 10.46 347,268 -0.45(-4.12%)
Mar 05, 2021 10.68 10.91 10.48 10.91 191,100 +0.28(+2.63%)
Mar 04, 2021 10.75 10.91 10.50 10.63 408,382 +0.10(+0.95%)
Mar 03, 2021 10.53 10.65 9.955 10.53 339,256 -0.33(-3.04%)
Mar 02, 2021 10.79 10.97 10.50 10.86 380,122 -0.55(-4.82%)
Mar 01, 2021 11.56 11.63 11.22 11.41 562,037 +0.16(+1.42%)
Feb 26, 2021 11.55 11.55 11.19 11.25 337,800 -0.43(-3.68%)
Feb 25, 2021 12.03 12.07 11.43 11.68 700,008 -0.65(-5.27%)
Feb 24, 2021 11.61 12.33 11.61 12.33 370,857 +1.14(+10.19%)
Feb 23, 2021 10.98 11.19 10.88 11.19 213,683 -0.11(-0.97%)
Feb 22, 2021 10.22 11.35 10.22 11.30 568,084 -0.23(-1.99%)
Feb 19, 2021 11.21 11.54 11.21 11.53 263,200 +0.38(+3.41%)
Feb 18, 2021 11.21 11.29 11.07 11.15 129,063 -0.21(-1.85%)
Feb 17, 2021 11.50 11.50 11.07 11.36 290,917 -0.14(-1.22%)
Feb 16, 2021 11.47 11.68 11.42 11.50 124,270 +0.18(+1.59%)
Feb 12, 2021 10.81 11.33 10.79 11.32 204,300 +0.29(+2.63%)
Feb 11, 2021 10.72 11.03 10.62 11.03 248,385 +0.20(+1.85%)
Feb 10, 2021 10.55 10.84 10.53 10.83 217,773 +0.05(+0.46%)
Feb 09, 2021 10.44 10.85 10.32 10.78 178,898 +0.08(+0.75%)
Feb 08, 2021 10.90 10.93 10.63 10.70 254,437 -0.15(-1.38%)
Feb 05, 2021 10.80 10.94 10.76 10.85 250,200 -0.09(-0.82%)
Feb 04, 2021 10.98 11.05 10.78 10.94 228,945 +0.18(+1.67%)
Feb 03, 2021 10.50 10.82 10.42 10.76 300,595 +0.62(+6.11%)
Feb 02, 2021 9.950 10.17 9.730 10.14 223,401 +0.77(+8.22%)
Feb 01, 2021 9.200 9.400 9.120 9.370 201,157 +0.50(+5.64%)
Jan 29, 2021 8.590 8.940 8.560 8.870 306,900 +0.09(+1.03%)
Jan 28, 2021 8.630 8.870 8.590 8.780 150,451 +0.11(+1.27%)
Jan 27, 2021 8.690 8.830 8.560 8.670 66,868 -0.15(-1.70%)
Jan 26, 2021 8.990 9.010 8.820 8.820 106,490 +0.10(+1.15%)
Jan 25, 2021 8.880 8.880 8.700 8.720 107,731 -0.06(-0.68%)
Jan 22, 2021 8.970 8.990 8.730 8.780 216,700 -0.48(-5.18%)
Jan 21, 2021 9.490 9.530 9.240 9.260 186,598 -0.27(-2.83%)
Jan 20, 2021 9.520 9.650 9.520 9.530 181,320 +0.00(+0.00%)
Jan 19, 2021 9.310 9.640 9.300 9.530 419,520 -0.07(-0.73%)
Jan 15, 2021 9.500 9.730 9.406 9.600 277,200 -0.13(-1.34%)
Jan 14, 2021 9.480 9.990 9.460 9.730 197,933 +0.16(+1.67%)
Jan 13, 2021 9.590 9.620 9.420 9.570 288,683 +0.08(+0.84%)
Jan 12, 2021 9.150 9.550 9.140 9.490 163,740 +0.34(+3.72%)
Jan 11, 2021 9.000 9.210 8.970 9.150 79,073 -0.05(-0.54%)
Jan 08, 2021 9.300 9.480 9.030 9.200 133,100 -0.13(-1.39%)
Jan 07, 2021 9.250 9.450 9.220 9.330 133,767 +0.17(+1.86%)
Jan 06, 2021 8.640 9.290 8.640 9.160 118,251 +0.31(+3.50%)
Jan 05, 2021 8.610 8.970 8.530 8.850 129,918 -0.06(-0.67%)
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.