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: 4:10 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 (%)
May 31, 2016 8.834 8.864 8.743 8.796 610,862 -0.03(-0.34%)
May 27, 2016 8.796 8.826 8.826 8.826 931,475 -0.20(-2.18%)
May 26, 2016 8.985 9.129 8.970 9.023 429,445 +0.16(+1.80%)
May 25, 2016 8.932 8.947 8.765 8.864 787,800 +0.08(+0.95%)
May 24, 2016 8.765 8.985 8.720 8.781 985,293 +0.39(+4.70%)
May 23, 2016 8.273 8.561 8.249 8.386 915,850 -0.35(-3.99%)
May 20, 2016 8.637 8.765 8.621 8.735 761,210 +0.22(+2.58%)
May 19, 2016 8.333 8.523 8.204 8.515 683,432 +0.14(+1.63%)
May 18, 2016 8.409 8.599 8.338 8.379 856,712 -0.12(-1.43%)
May 17, 2016 8.652 8.705 8.432 8.500 919,856 -0.22(-2.52%)
May 16, 2016 8.841 8.910 8.682 8.720 653,983 -0.08(-0.95%)
May 13, 2016 9.137 9.137 8.781 8.803 1,171,852 -0.39(-4.29%)
May 12, 2016 9.137 9.296 9.023 9.198 923,686 +0.09(+1.00%)
May 11, 2016 9.387 9.539 9.069 9.107 1,048,916 -0.19(-2.04%)
May 10, 2016 9.463 9.463 9.152 9.296 529,181 +0.01(+0.08%)
May 09, 2016 9.865 9.865 8.993 9.289 827,007 -0.74(-7.34%)
May 06, 2016 10.11 10.15 9.964 10.02 405,578 -0.22(-2.15%)
May 05, 2016 10.65 10.70 10.18 10.24 340,183 -0.19(-1.82%)
May 04, 2016 10.24 10.50 10.21 10.43 716,212 +0.33(+3.30%)
May 03, 2016 10.16 10.18 9.782 10.10 700,302 -0.52(-4.86%)
May 02, 2016 10.68 10.72 10.50 10.62 348,961 -0.19(-1.75%)
Apr 29, 2016 11.01 11.06 10.74 10.81 350,601 -0.05(-0.49%)
Apr 28, 2016 10.87 10.94 10.82 10.86 402,198 +0.02(+0.14%)
Apr 27, 2016 10.81 10.87 10.73 10.84 654,350 +0.10(+0.92%)
Apr 26, 2016 10.59 10.77 10.56 10.74 532,550 +0.23(+2.16%)
Apr 25, 2016 10.72 10.75 10.48 10.52 425,074 -0.19(-1.77%)
Apr 22, 2016 10.52 10.73 10.50 10.71 496,557 +0.07(+0.64%)
Apr 21, 2016 10.79 10.81 10.63 10.64 315,640 -0.11(-0.99%)
Apr 20, 2016 10.81 10.87 10.57 10.74 442,919 -0.23(-2.07%)
Apr 19, 2016 10.88 10.98 10.83 10.97 388,628 +0.30(+2.77%)
Apr 18, 2016 10.43 10.79 10.40 10.68 607,197 +0.08(+0.72%)
Apr 15, 2016 10.52 10.65 10.37 10.60 455,110 +0.01(+0.07%)
Apr 14, 2016 10.68 10.78 10.44 10.59 730,146 -0.01(-0.07%)
Apr 13, 2016 10.40 10.62 10.30 10.60 726,188 +0.39(+3.86%)
Apr 12, 2016 10.16 10.26 9.964 10.21 788,301 +0.09(+0.90%)
Apr 11, 2016 9.964 10.15 9.964 10.12 817,680 +0.36(+3.73%)
Apr 08, 2016 9.804 9.819 9.569 9.751 969,250 +0.33(+3.46%)
Apr 07, 2016 9.274 9.493 9.205 9.425 1,160,299 +0.41(+4.50%)
Apr 06, 2016 8.797 9.034 8.718 9.019 932,567 +0.06(+0.64%)
Apr 05, 2016 8.711 9.019 8.675 8.962 1,043,253 +0.18(+2.04%)
Apr 04, 2016 9.593 9.607 8.769 8.783 1,090,121 -0.95(-9.73%)
Apr 01, 2016 9.443 9.873 9.371 9.729 1,004,866 +0.47(+5.11%)
Mar 31, 2016 9.407 9.486 9.220 9.256 661,400 -0.09(-0.92%)
Mar 30, 2016 9.471 9.622 9.256 9.342 611,991 +0.10(+1.09%)
Mar 29, 2016 9.019 9.360 8.933 9.242 805,071 +0.02(+0.23%)
Mar 28, 2016 9.184 9.256 9.142 9.220 594,983 +0.17(+1.90%)
Mar 24, 2016 9.177 9.048 9.048 9.048 900,734 -0.47(-4.97%)
Mar 23, 2016 10.55 10.55 9.514 9.521 2,008,698 -1.56(-14.05%)
Mar 22, 2016 10.86 11.17 10.83 11.08 793,756 +0.11(+0.98%)
Mar 21, 2016 10.62 11.14 10.54 10.97 803,236 +0.19(+1.80%)
Mar 18, 2016 10.74 10.83 10.46 10.78 789,516 +0.20(+1.90%)
Mar 17, 2016 10.05 10.82 9.966 10.58 1,121,126 +0.77(+7.90%)
Mar 16, 2016 9.600 9.808 9.385 9.801 596,205 +0.04(+0.44%)
Mar 15, 2016 9.959 10.11 9.658 9.758 854,104 -0.27(-2.72%)
Mar 14, 2016 9.593 10.36 9.572 10.03 1,027,799 +0.44(+4.64%)
Mar 11, 2016 9.478 9.629 9.443 9.586 750,175 -0.04(-0.37%)
Mar 10, 2016 9.328 9.708 9.306 9.622 812,927 +0.14(+1.51%)
Mar 09, 2016 9.235 9.478 9.120 9.478 1,553,624 +0.19(+2.08%)
Mar 08, 2016 9.428 9.500 9.262 9.285 629,198 -0.36(-3.72%)
Mar 07, 2016 9.643 9.708 9.536 9.643 458,444 +0.12(+1.28%)
Mar 04, 2016 9.586 9.758 9.407 9.521 704,090 -0.01(-0.15%)
Mar 03, 2016 9.392 9.618 9.371 9.536 618,856 +0.18(+1.92%)
Mar 02, 2016 9.184 9.371 9.184 9.356 583,266 +0.09(+0.93%)
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.