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 (%)
May 31, 2007 10.17 10.28 10.09 10.21 361,147 +0.17(+1.68%)
May 30, 2007 9.721 10.10 9.648 10.04 625,199 +0.17(+1.71%)
May 29, 2007 9.859 9.956 9.672 9.871 667,902 +0.07(+0.74%)
May 25, 2007 9.799 9.865 9.703 9.799 430,365 +0.17(+1.75%)
May 24, 2007 9.769 9.811 9.510 9.630 1,133,043 -0.29(-2.92%)
May 23, 2007 10.26 10.26 9.908 9.920 667,869 -0.33(-3.24%)
May 22, 2007 10.65 10.65 10.17 10.25 381,047 -0.27(-2.52%)
May 21, 2007 10.52 10.70 10.46 10.52 276,772 -0.07(-0.68%)
May 18, 2007 10.59 10.66 10.37 10.59 480,214 -0.11(-1.07%)
May 17, 2007 10.93 11.02 10.70 10.70 403,700 -0.27(-2.47%)
May 16, 2007 10.70 11.01 10.64 10.97 914,792 +0.63(+6.12%)
May 15, 2007 10.22 10.43 10.21 10.34 324,333 +0.17(+1.66%)
May 14, 2007 10.22 10.37 10.06 10.17 309,176 -0.05(-0.47%)
May 11, 2007 10.08 10.29 10.02 10.22 343,088 +0.04(+0.41%)
May 10, 2007 10.32 10.54 10.08 10.18 417,364 -0.30(-2.82%)
May 09, 2007 10.23 10.54 10.23 10.47 264,998 +0.08(+0.75%)
May 08, 2007 10.13 10.41 9.998 10.40 381,478 +0.11(+1.05%)
May 07, 2007 10.38 10.45 10.12 10.29 428,508 -0.11(-1.10%)
May 04, 2007 11.16 10.57 10.25 10.40 623,028 -0.08(-0.75%)
May 03, 2007 10.64 11.29 10.28 10.48 1,231,962 -0.08(-0.74%)
May 02, 2007 10.57 10.67 10.32 10.56 767,799 +0.13(+1.27%)
May 01, 2007 10.13 10.43 10.13 10.43 622,365 +0.31(+3.04%)
Apr 30, 2007 10.02 10.21 9.992 10.12 418,624 +0.13(+1.27%)
Apr 27, 2007 9.787 10.12 9.739 9.992 675,332 +0.02(+0.24%)
Apr 26, 2007 9.847 10.19 9.763 9.968 508,605 +0.23(+2.35%)
Apr 25, 2007 9.588 9.841 9.516 9.739 884,876 +0.31(+3.33%)
Apr 24, 2007 9.256 9.449 9.118 9.425 479,916 +0.23(+2.49%)
Apr 23, 2007 9.184 9.413 9.184 9.196 203,972 +0.00(+0.00%)
Apr 20, 2007 9.268 9.323 9.106 9.196 253,887 +0.05(+0.59%)
Apr 19, 2007 9.045 9.196 8.901 9.142 348,411 +0.03(+0.33%)
Apr 18, 2007 8.985 9.274 8.961 9.112 410,267 -0.02(-0.26%)
Apr 17, 2007 9.244 9.341 9.100 9.136 410,930 -0.10(-1.05%)
Apr 16, 2007 9.389 9.389 9.172 9.232 340,286 +0.02(+0.26%)
Apr 13, 2007 9.015 9.256 9.009 9.208 507,112 +0.24(+2.69%)
Apr 12, 2007 8.798 9.009 8.714 8.967 242,611 +0.07(+0.81%)
Apr 11, 2007 9.112 9.112 8.864 8.895 264,832 -0.26(-2.83%)
Apr 10, 2007 9.274 9.341 9.100 9.154 353,221 -0.17(-1.87%)
Apr 09, 2007 9.401 9.437 9.305 9.329 263,506 +0.01(+0.13%)
Apr 05, 2007 9.311 9.419 9.268 9.317 179,595 -0.03(-0.32%)
Apr 04, 2007 9.413 9.461 9.267 9.347 281,084 +0.11(+1.24%)
Apr 03, 2007 9.045 9.238 8.985 9.232 363,502 +0.27(+2.96%)
Apr 02, 2007 8.889 8.967 8.768 8.967 300,486 +0.11(+1.23%)
Mar 30, 2007 8.961 9.232 8.810 8.858 289,375 -0.14(-1.54%)
Mar 29, 2007 9.075 9.088 8.804 8.997 375,276 +0.09(+1.02%)
Mar 28, 2007 9.154 9.160 8.895 8.907 363,834 -0.44(-4.71%)
Mar 27, 2007 9.498 9.552 9.329 9.347 324,366 -0.22(-2.27%)
Mar 26, 2007 9.528 9.588 9.335 9.564 233,159 +0.08(+0.89%)
Mar 23, 2007 9.473 9.540 9.413 9.479 221,053 -0.03(-0.32%)
Mar 22, 2007 9.504 9.582 9.377 9.510 536,464 +0.00(+0.00%)
Mar 21, 2007 9.498 9.624 9.281 9.510 869,122 +0.07(+0.77%)
Mar 20, 2007 9.033 9.703 9.033 9.437 1,163,971 +0.39(+4.26%)
Mar 19, 2007 8.569 9.220 8.569 9.051 1,096,477 +1.28(+16.54%)
Mar 16, 2007 7.857 7.966 7.761 7.767 245,098 -0.04(-0.46%)
Mar 15, 2007 7.839 7.936 7.689 7.803 395,176 -0.11(-1.37%)
Mar 14, 2007 7.689 7.912 7.652 7.912 443,101 +0.34(+4.54%)
Mar 13, 2007 8.050 8.038 7.568 7.568 453,383 -0.48(-5.99%)
Mar 12, 2007 7.851 8.117 7.839 8.050 178,434 +0.24(+3.09%)
Mar 09, 2007 7.809 7.863 7.670 7.809 198,334 +0.16(+2.05%)
Mar 08, 2007 7.664 7.719 7.628 7.652 269,807 +0.17(+2.26%)
Mar 07, 2007 7.719 7.749 7.417 7.484 430,664 -0.27(-3.42%)
Mar 06, 2007 7.532 7.875 7.526 7.749 316,406 +0.40(+5.50%)
Mar 05, 2007 7.278 7.465 7.206 7.345 332,657 -0.07(-0.98%)
Mar 02, 2007 7.827 7.833 7.411 7.417 488,871 -0.45(-5.75%)
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.