Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 10.21 10.24 10.06 10.23 595,077 -0.04(-0.40%)
Nov 26, 2014 10.34 10.27 10.27 10.27 848,195 +0.07(+0.67%)
Nov 25, 2014 10.43 10.46 10.16 10.21 783,350 +0.02(+0.20%)
Nov 24, 2014 10.36 10.40 10.06 10.18 803,469 -0.35(-3.37%)
Nov 21, 2014 10.37 10.64 10.28 10.54 2,410,576 +0.42(+4.18%)
Nov 20, 2014 10.23 10.32 9.960 10.12 1,004,209 -0.02(-0.20%)
Nov 19, 2014 10.23 10.27 10.08 10.14 2,026,047 +0.01(+0.07%)
Nov 18, 2014 10.01 10.28 9.939 10.13 1,071,351 +0.33(+3.41%)
Nov 17, 2014 9.946 9.987 9.755 9.796 352,839 -0.16(-1.58%)
Nov 14, 2014 10.03 10.07 9.871 9.953 549,227 -0.14(-1.42%)
Nov 13, 2014 10.10 10.14 9.884 10.10 814,496 +0.08(+0.75%)
Nov 12, 2014 10.12 10.24 9.946 10.02 609,313 +0.08(+0.75%)
Nov 11, 2014 9.905 9.994 9.796 9.946 411,011 +0.10(+1.04%)
Nov 10, 2014 10.06 10.06 9.796 9.843 1,025,906 -0.19(-1.90%)
Nov 07, 2014 10.06 10.11 9.932 10.03 777,547 +0.33(+3.38%)
Nov 06, 2014 10.08 10.14 9.673 9.707 713,971 -0.23(-2.34%)
Nov 05, 2014 9.953 10.16 9.803 9.939 1,000,819 -0.06(-0.61%)
Nov 04, 2014 10.23 10.23 9.994 10.00 1,045,192 +0.10(+1.03%)
Nov 03, 2014 9.912 9.994 9.686 9.898 656,488 -0.12(-1.16%)
Oct 31, 2014 9.898 10.14 9.878 10.01 1,414,079 +0.14(+1.38%)
Oct 30, 2014 9.775 9.905 9.605 9.878 1,131,323 +0.16(+1.69%)
Oct 29, 2014 9.939 9.939 9.659 9.714 619,612 -0.07(-0.70%)
Oct 28, 2014 9.891 9.925 9.611 9.782 629,799 +0.13(+1.34%)
Oct 27, 2014 9.598 9.700 9.714 9.652 984,602 -0.06(-0.63%)
Oct 24, 2014 9.495 9.850 9.495 9.714 1,187,003 +0.18(+1.86%)
Oct 23, 2014 9.236 9.748 9.222 9.536 988,946 +0.28(+3.02%)
Oct 22, 2014 9.400 9.591 9.168 9.256 621,342 -0.19(-2.02%)
Oct 21, 2014 9.277 9.560 9.243 9.448 761,197 -0.04(-0.43%)
Oct 20, 2014 9.291 9.618 9.284 9.488 989,807 +0.14(+1.53%)
Oct 17, 2014 9.058 9.465 8.942 9.345 809,005 +0.40(+4.42%)
Oct 16, 2014 8.854 8.997 8.854 8.949 625,706 -0.17(-1.87%)
Oct 15, 2014 9.147 9.270 8.854 9.120 737,650 -0.24(-2.55%)
Oct 14, 2014 9.181 9.441 9.154 9.359 495,936 +0.12(+1.26%)
Oct 13, 2014 9.250 9.482 9.024 9.243 573,979 +0.29(+3.20%)
Oct 10, 2014 9.243 9.243 8.949 8.956 712,967 -0.28(-3.03%)
Oct 09, 2014 9.543 9.591 9.202 9.236 740,747 -0.21(-2.24%)
Oct 08, 2014 9.652 9.652 9.192 9.448 768,323 -0.02(-0.22%)
Oct 07, 2014 9.591 9.693 9.372 9.468 877,891 -0.02(-0.22%)
Oct 06, 2014 9.488 9.543 9.407 9.488 713,662 +0.27(+2.96%)
Oct 03, 2014 9.099 9.250 8.997 9.215 578,714 +0.05(+0.52%)
Oct 02, 2014 9.106 9.229 9.011 9.168 526,247 +0.12(+1.28%)
Oct 01, 2014 9.079 9.250 8.980 9.052 636,586 +0.06(+0.68%)
Sep 30, 2014 8.874 9.024 8.772 8.990 540,006 +0.00(+0.00%)
Sep 29, 2014 8.806 9.021 8.710 8.990 684,470 -0.10(-1.13%)
Sep 26, 2014 9.004 9.127 8.929 9.093 514,646 +0.03(+0.38%)
Sep 25, 2014 9.154 9.174 9.038 9.058 315,023 -0.18(-1.99%)
Sep 24, 2014 9.099 9.277 8.956 9.243 826,533 +0.08(+0.89%)
Sep 23, 2014 9.134 9.243 8.970 9.161 356,180 +0.01(+0.15%)
Sep 22, 2014 9.147 9.236 9.052 9.147 319,009 -0.16(-1.76%)
Sep 19, 2014 9.461 9.482 9.229 9.311 304,395 -0.03(-0.37%)
Sep 18, 2014 9.168 9.516 9.147 9.345 505,262 +0.13(+1.41%)
Sep 17, 2014 9.325 9.413 9.192 9.215 416,979 -0.08(-0.81%)
Sep 16, 2014 9.181 9.488 9.174 9.291 410,837 +0.27(+2.95%)
Sep 15, 2014 8.881 9.024 8.806 9.024 311,254 +0.14(+1.54%)
Sep 12, 2014 8.744 8.956 8.738 8.888 428,231 -0.10(-1.06%)
Sep 11, 2014 8.922 9.052 8.881 8.983 345,808 +0.08(+0.92%)
Sep 10, 2014 8.833 8.908 8.731 8.901 394,065 -0.04(-0.46%)
Sep 09, 2014 9.058 9.106 8.881 8.942 377,728 -0.25(-2.75%)
Sep 08, 2014 9.461 9.475 9.174 9.195 424,878 -0.29(-3.09%)
Sep 05, 2014 9.605 9.618 9.454 9.488 298,384 -0.15(-1.56%)
Sep 04, 2014 9.591 9.680 9.533 9.639 527,396 +0.08(+0.86%)
Sep 03, 2014 9.598 9.673 9.420 9.557 1,346,152 -0.03(-0.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.