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: 7:00 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 (%)
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%)
Jun 02, 2008 9.745 9.763 9.552 9.660 225,287 -0.19(-1.96%)
May 30, 2008 9.853 9.944 9.654 9.853 337,412 +0.02(+0.25%)
May 29, 2008 9.835 10.09 9.757 9.829 491,512 +0.01(+0.06%)
May 28, 2008 9.914 9.914 9.660 9.823 586,645 +0.23(+2.39%)
May 27, 2008 9.287 9.787 9.226 9.594 477,352 +0.25(+2.71%)
May 26, 2008 9.437 9.534 9.130 9.341 0 +0.00(+0.00%)
May 23, 2008 9.437 9.534 9.130 9.341 235,291 -0.11(-1.15%)
May 22, 2008 9.353 9.727 9.347 9.449 174,791 -0.03(-0.32%)
May 21, 2008 9.624 9.624 9.377 9.479 333,022 -0.24(-2.42%)
May 20, 2008 9.672 9.745 9.654 9.715 189,517 -0.04(-0.37%)
May 19, 2008 9.877 9.914 9.691 9.751 325,782 -0.11(-1.10%)
May 16, 2008 9.950 9.962 9.721 9.859 220,343 -0.03(-0.30%)
May 15, 2008 9.588 9.974 9.588 9.890 328,351 +0.39(+4.06%)
May 14, 2008 9.413 9.630 9.413 9.504 379,637 +0.08(+0.83%)
May 13, 2008 9.685 9.944 9.389 9.425 383,170 -0.25(-2.56%)
May 12, 2008 9.660 9.721 9.552 9.672 181,650 +0.03(+0.31%)
May 09, 2008 9.594 9.703 9.528 9.642 142,583 -0.13(-1.36%)
May 08, 2008 9.932 9.938 9.467 9.775 568,156 -0.14(-1.40%)
May 07, 2008 10.08 10.13 9.733 9.914 271,952 -0.32(-3.12%)
May 06, 2008 10.62 10.69 10.13 10.23 595,658 -0.51(-4.72%)
May 05, 2008 10.69 10.83 10.49 10.74 196,253 -0.07(-0.67%)
May 02, 2008 10.87 11.04 10.45 10.81 528,242 -0.06(-0.55%)
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.