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 (%)
Aug 29, 2008 8.834 8.961 8.653 8.810 226,912 -0.05(-0.54%)
Aug 28, 2008 8.889 8.907 8.762 8.858 276,434 -0.04(-0.41%)
Aug 27, 2008 8.901 8.991 8.756 8.895 236,336 +0.09(+1.03%)
Aug 26, 2008 8.702 8.822 8.593 8.804 212,997 +0.10(+1.11%)
Aug 25, 2008 8.949 8.997 8.671 8.708 357,686 -0.15(-1.70%)
Aug 22, 2008 9.045 9.124 8.786 8.858 295,707 -0.17(-1.87%)
Aug 21, 2008 9.082 9.118 8.907 9.027 381,419 -0.24(-2.54%)
Aug 20, 2008 9.510 9.534 9.142 9.262 277,384 -0.04(-0.39%)
Aug 19, 2008 9.112 9.431 8.997 9.299 546,205 +0.04(+0.46%)
Aug 18, 2008 9.431 9.516 9.166 9.256 337,778 -0.10(-1.10%)
Aug 15, 2008 9.660 9.666 9.118 9.359 0 -0.38(-3.90%)
Aug 14, 2008 9.721 9.793 9.498 9.739 401,764 +0.08(+0.87%)
Aug 13, 2008 9.636 9.775 9.479 9.654 487,221 +0.05(+0.57%)
Aug 12, 2008 9.733 9.835 9.479 9.600 363,401 -0.08(-0.87%)
Aug 11, 2008 9.902 9.950 9.516 9.685 494,507 -0.27(-2.67%)
Aug 08, 2008 9.829 10.01 9.715 9.950 609,506 +0.02(+0.18%)
Aug 07, 2008 10.25 10.32 9.847 9.932 289,855 -0.39(-3.74%)
Aug 06, 2008 10.20 10.57 10.15 10.32 534,833 +0.20(+1.97%)
Aug 05, 2008 10.26 10.48 9.944 10.12 229,975 -0.04(-0.42%)
Aug 04, 2008 10.26 10.33 9.811 10.16 412,383 -0.13(-1.29%)
Aug 01, 2008 10.66 10.73 10.19 10.29 420,006 -0.40(-3.72%)
Jul 31, 2008 10.41 10.73 10.35 10.69 257,473 +0.01(+0.11%)
Jul 30, 2008 10.80 10.80 10.50 10.68 252,146 -0.03(-0.28%)
Jul 29, 2008 10.71 10.72 10.41 10.71 164,314 +0.25(+2.36%)
Jul 28, 2008 10.37 10.66 10.37 10.46 451,414 -0.12(-1.14%)
Jul 25, 2008 10.43 10.80 10.14 10.58 547,358 +0.21(+2.03%)
Jul 24, 2008 10.59 10.76 10.31 10.37 252,485 -0.19(-1.83%)
Jul 23, 2008 10.43 10.73 10.37 10.56 447,827 +0.25(+2.40%)
Jul 22, 2008 10.34 10.49 10.12 10.32 357,491 +0.06(+0.59%)
Jul 21, 2008 10.04 10.49 10.04 10.26 310,365 +0.13(+1.31%)
Jul 18, 2008 10.08 10.30 9.835 10.12 218,007 -0.03(-0.30%)
Jul 17, 2008 10.46 10.47 9.938 10.15 560,326 -0.13(-1.29%)
Jul 16, 2008 10.58 10.58 9.642 10.29 950,685 +0.28(+2.77%)
Jul 15, 2008 9.329 10.11 9.262 10.01 721,123 +0.46(+4.80%)
Jul 14, 2008 9.829 9.835 9.413 9.552 591,529 -0.04(-0.44%)
Jul 11, 2008 9.184 9.757 9.057 9.594 437,531 +0.19(+1.99%)
Jul 10, 2008 8.708 9.522 8.696 9.407 801,791 +0.71(+8.18%)
Jul 09, 2008 7.942 9.033 7.942 8.696 234,442 -0.07(-0.83%)
Jul 08, 2008 8.641 8.955 8.515 8.768 395,627 +0.14(+1.61%)
Jul 07, 2008 8.605 8.804 8.515 8.629 415,983 -0.20(-2.25%)
Jul 04, 2008 8.876 8.943 8.539 8.828 229,547 +0.00(+0.00%)
Jul 03, 2008 8.876 8.943 8.539 8.828 229,547 -0.06(-0.68%)
Jul 02, 2008 9.226 9.226 8.750 8.889 351,027 -0.27(-2.96%)
Jul 01, 2008 9.395 9.467 9.088 9.160 415,041 -0.41(-4.28%)
Jun 30, 2008 9.359 10.05 9.359 9.570 351,380 -0.17(-1.79%)
Jun 27, 2008 9.944 10.11 9.654 9.745 198,926 -0.22(-2.24%)
Jun 26, 2008 10.01 10.12 9.884 9.968 278,356 -0.34(-3.33%)
Jun 25, 2008 9.896 10.38 9.811 10.31 409,562 +0.38(+3.83%)
Jun 24, 2008 10.22 10.31 9.757 9.932 340,705 -0.31(-3.06%)
Jun 23, 2008 10.35 10.39 10.02 10.25 449,605 +0.06(+0.59%)
Jun 20, 2008 10.43 10.55 10.02 10.19 330,356 -0.34(-3.27%)
Jun 19, 2008 10.32 10.67 10.20 10.53 227,616 +0.28(+2.77%)
Jun 18, 2008 10.58 10.61 10.20 10.25 379,488 -0.46(-4.28%)
Jun 17, 2008 10.74 10.84 10.61 10.70 429,526 +0.08(+0.79%)
Jun 16, 2008 10.37 10.67 10.35 10.62 257,448 -0.08(-0.73%)
Jun 13, 2008 10.73 10.79 10.43 10.70 601,711 -0.11(-1.00%)
Jun 12, 2008 9.865 10.85 9.829 10.81 1,132,040 +1.00(+10.14%)
Jun 11, 2008 9.817 9.926 9.624 9.811 282,553 -0.02(-0.18%)
Jun 10, 2008 9.853 9.950 9.588 9.829 365,592 -0.14(-1.39%)
Jun 09, 2008 9.932 10.05 9.871 9.968 379,681 +0.18(+1.85%)
Jun 06, 2008 10.03 10.12 9.733 9.787 388,165 -0.40(-3.96%)
Jun 05, 2008 9.908 10.23 9.763 10.19 513,787 +0.51(+5.30%)
Jun 04, 2008 9.709 9.811 9.570 9.678 340,697 +0.08(+0.82%)
Jun 03, 2008 9.721 9.799 9.473 9.600 330,226 -0.06(-0.62%)
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.