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 (%)
Apr 30, 2021 18.34 18.48 16.44 16.96 873,886 -1.68(-9.02%)
Apr 29, 2021 17.88 18.66 17.87 18.64 600,388 +0.65(+3.60%)
Apr 28, 2021 18.39 18.47 17.87 17.99 641,023 +0.11(+0.59%)
Apr 27, 2021 17.34 18.41 17.34 17.89 548,486 +0.55(+3.18%)
Apr 26, 2021 16.78 17.37 16.73 17.34 292,003 +0.50(+2.97%)
Apr 23, 2021 16.34 16.86 16.34 16.84 294,491 +0.56(+3.44%)
Apr 22, 2021 16.30 16.50 15.93 16.28 524,993 -0.56(-3.33%)
Apr 21, 2021 16.37 17.10 16.32 16.84 195,563 +0.43(+2.62%)
Apr 20, 2021 16.68 16.70 16.30 16.41 330,538 -0.24(-1.42%)
Apr 19, 2021 15.99 16.65 15.93 16.65 540,807 +1.04(+6.68%)
Apr 16, 2021 15.19 15.79 15.16 15.60 349,166 +0.38(+2.47%)
Apr 15, 2021 15.00 15.23 14.79 15.23 590,778 +0.69(+4.76%)
Apr 14, 2021 14.42 14.66 14.38 14.53 247,832 +0.11(+0.79%)
Apr 13, 2021 14.39 14.54 14.21 14.42 309,090 +0.17(+1.17%)
Apr 12, 2021 13.66 14.39 13.54 14.25 323,429 +0.81(+6.06%)
Apr 09, 2021 13.61 13.67 13.40 13.44 252,600 -0.47(-3.40%)
Apr 08, 2021 14.09 14.09 13.71 13.91 615,831 +0.16(+1.15%)
Apr 07, 2021 13.45 14.07 13.44 13.75 516,314 +0.55(+4.18%)
Apr 06, 2021 12.89 13.48 12.89 13.20 581,450 +0.34(+2.66%)
Apr 05, 2021 12.71 12.89 12.65 12.86 268,189 +0.42(+3.38%)
Apr 01, 2021 12.43 12.68 12.25 12.44 187,995 -0.02(-0.14%)
Mar 31, 2021 12.41 12.69 12.12 12.46 206,837 +0.11(+0.92%)
Mar 30, 2021 11.79 12.48 11.76 12.34 161,327 +0.50(+4.22%)
Mar 29, 2021 11.49 12.05 11.44 11.84 233,518 +0.31(+2.66%)
Mar 26, 2021 11.66 11.86 11.43 11.54 209,568 -0.25(-2.08%)
Mar 25, 2021 11.42 11.79 11.28 11.78 435,633 +0.12(+1.05%)
Mar 24, 2021 11.53 12.10 11.53 11.66 400,045 +0.18(+1.60%)
Mar 23, 2021 11.76 12.13 11.42 11.48 703,348 -0.34(-2.89%)
Mar 22, 2021 11.64 11.84 11.43 11.82 206,112 -0.04(-0.30%)
Mar 19, 2021 11.97 12.40 11.76 11.85 211,166 -0.01(-0.07%)
Mar 18, 2021 11.78 11.89 11.64 11.86 328,876 +0.06(+0.52%)
Mar 17, 2021 11.16 11.81 11.12 11.80 363,966 +0.56(+4.99%)
Mar 16, 2021 10.92 11.35 10.89 11.24 205,601 +0.41(+3.80%)
Mar 15, 2021 10.72 10.91 10.50 10.83 266,844 +0.09(+0.82%)
Mar 12, 2021 10.48 10.77 10.33 10.74 243,697 +0.25(+2.34%)
Mar 11, 2021 10.38 10.74 10.35 10.50 452,118 +0.48(+4.81%)
Mar 10, 2021 9.751 10.01 9.462 10.01 483,523 +0.46(+4.77%)
Mar 09, 2021 9.085 9.668 9.059 9.558 233,362 +0.39(+4.30%)
Mar 08, 2021 9.365 9.659 9.067 9.164 396,385 -0.39(-4.12%)
Mar 05, 2021 9.357 9.558 9.181 9.558 218,129 +0.25(+2.63%)
Mar 04, 2021 9.418 9.558 9.199 9.313 466,143 +0.09(+0.95%)
Mar 03, 2021 9.225 9.330 8.721 9.225 387,240 -0.29(-3.04%)
Mar 02, 2021 9.453 9.611 9.199 9.514 433,886 -0.48(-4.82%)
Mar 01, 2021 10.13 10.19 9.830 9.996 641,531 +0.14(+1.42%)
Feb 26, 2021 10.12 10.12 9.803 9.856 385,578 -0.38(-3.68%)
Feb 25, 2021 10.54 10.57 10.01 10.23 799,017 -0.57(-5.27%)
Feb 24, 2021 10.17 10.80 10.17 10.80 423,311 +1.00(+10.19%)
Feb 23, 2021 9.619 9.803 9.536 9.803 243,906 -0.10(-0.97%)
Feb 22, 2021 8.954 9.944 8.954 9.900 648,434 -0.20(-2.00%)
Feb 19, 2021 9.821 10.11 9.821 10.10 300,427 +0.33(+3.41%)
Feb 18, 2021 9.821 9.891 9.698 9.768 147,317 -0.18(-1.85%)
Feb 17, 2021 10.07 10.07 9.698 9.952 332,064 -0.12(-1.22%)
Feb 16, 2021 10.05 10.23 10.00 10.07 141,846 +0.16(+1.59%)
Feb 12, 2021 9.470 9.926 9.453 9.917 233,196 +0.25(+2.63%)
Feb 11, 2021 9.392 9.663 9.304 9.663 283,516 +0.18(+1.85%)
Feb 10, 2021 9.243 9.497 9.221 9.488 248,574 +0.04(+0.46%)
Feb 09, 2021 9.146 9.506 9.041 9.444 204,201 +0.07(+0.75%)
Feb 08, 2021 9.549 9.576 9.313 9.374 290,424 -0.13(-1.38%)
Feb 05, 2021 9.462 9.584 9.427 9.506 285,588 -0.08(-0.82%)
Feb 04, 2021 9.619 9.681 9.444 9.584 261,327 +0.16(+1.67%)
Feb 03, 2021 9.199 9.479 9.129 9.427 343,111 +0.54(+6.11%)
Feb 02, 2021 8.717 8.910 8.524 8.884 254,998 +0.67(+8.22%)
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.