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 )

9.030 +0.410 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 3.307 3.457 3.247 3.409 238,479 +0.16(+5.00%)
Apr 29, 2009 3.319 3.361 3.222 3.247 316,910 +0.01(+0.37%)
Apr 28, 2009 3.132 3.337 3.126 3.235 202,654 +0.04(+1.32%)
Apr 27, 2009 3.253 3.373 3.186 3.192 189,537 -0.16(-4.67%)
Apr 24, 2009 3.277 3.349 3.241 3.349 118,911 +0.10(+3.15%)
Apr 23, 2009 3.162 3.265 3.126 3.247 421,326 +0.16(+5.26%)
Apr 22, 2009 3.072 3.120 3.033 3.084 305,824 -0.01(-0.39%)
Apr 21, 2009 2.982 3.168 2.970 3.096 265,248 +0.13(+4.25%)
Apr 20, 2009 3.036 3.066 2.958 2.970 579,933 -0.17(-5.36%)
Apr 17, 2009 3.186 3.186 3.126 3.138 550,143 -0.08(-2.61%)
Apr 16, 2009 3.319 3.325 3.162 3.222 243,239 -0.02(-0.56%)
Apr 15, 2009 3.192 3.247 3.132 3.241 317,534 +0.02(+0.56%)
Apr 14, 2009 3.361 3.397 3.210 3.222 406,387 -0.13(-3.94%)
Apr 13, 2009 3.265 3.420 3.228 3.355 261,838 +0.07(+2.01%)
Apr 09, 2009 3.150 3.325 3.138 3.289 97,659 +0.20(+6.42%)
Apr 08, 2009 2.952 3.090 2.952 3.090 183,759 +0.23(+7.98%)
Apr 07, 2009 2.910 2.958 2.844 2.862 328,653 -0.11(-3.64%)
Apr 06, 2009 2.988 2.988 2.838 2.970 88,587 +0.01(+0.41%)
Apr 03, 2009 2.838 3.036 2.796 2.958 396,741 +0.14(+4.90%)
Apr 02, 2009 2.693 2.820 2.693 2.820 436,033 +0.20(+7.82%)
Apr 01, 2009 2.459 2.615 2.441 2.615 233,693 +0.14(+5.84%)
Mar 31, 2009 2.657 2.657 2.471 2.471 636,238 -0.13(-5.08%)
Mar 30, 2009 2.621 2.862 2.579 2.603 276,770 -0.08(-3.13%)
Mar 26, 2009 2.699 2.754 2.645 2.687 189,695 +0.02(+0.90%)
Mar 25, 2009 2.705 2.808 2.627 2.663 312,283 +0.02(+0.68%)
Mar 24, 2009 2.736 2.784 2.579 2.645 166,091 -0.12(-4.35%)
Mar 23, 2009 2.615 2.766 2.609 2.766 308,349 +0.14(+5.26%)
Mar 20, 2009 2.555 2.633 2.513 2.627 178,049 +0.03(+1.16%)
Mar 19, 2009 2.645 2.645 2.531 2.597 147,905 +0.06(+2.37%)
Mar 18, 2009 2.441 2.537 2.399 2.537 242,697 +0.07(+2.93%)
Mar 17, 2009 2.531 2.633 2.411 2.465 197,611 -0.09(-3.53%)
Mar 16, 2009 2.561 2.639 2.501 2.555 439,172 +0.06(+2.41%)
Mar 13, 2009 2.549 2.645 2.345 2.495 0 -0.09(-3.49%)
Mar 12, 2009 2.477 2.603 2.345 2.585 315,635 +0.05(+1.90%)
Mar 11, 2009 2.477 2.603 2.429 2.537 415,044 +0.04(+1.44%)
Mar 10, 2009 2.345 2.507 2.291 2.501 414,603 +0.22(+9.76%)
Mar 09, 2009 2.230 2.291 2.194 2.279 260,245 +0.03(+1.34%)
Mar 06, 2009 2.345 2.411 2.188 2.249 0 -0.08(-3.36%)
Mar 05, 2009 2.273 2.363 2.255 2.327 229,831 -0.01(-0.51%)
Mar 04, 2009 2.429 2.525 2.261 2.339 288,691 -0.06(-2.51%)
Mar 02, 2009 2.627 2.627 2.399 2.399 222,276 -0.23(-8.70%)
Feb 27, 2009 2.663 2.772 2.627 2.627 0 -0.10(-3.53%)
Feb 26, 2009 2.802 2.868 2.711 2.723 285,299 -0.04(-1.31%)
Feb 25, 2009 2.844 2.844 2.591 2.760 297,865 +0.02(+0.66%)
Feb 24, 2009 2.591 2.784 2.585 2.742 294,873 +0.16(+6.05%)
Feb 23, 2009 2.772 2.880 2.585 2.585 209,570 -0.18(-6.52%)
Feb 20, 2009 2.808 2.826 2.766 2.766 118,825 -0.10(-3.56%)
Feb 19, 2009 2.874 2.916 2.802 2.868 158,072 -0.02(-0.83%)
Feb 18, 2009 2.886 2.928 2.796 2.892 110,522 -0.06(-2.04%)
Feb 17, 2009 2.952 2.976 2.892 2.952 415,804 -0.10(-3.35%)
Feb 13, 2009 2.988 3.096 2.970 3.054 112,376 +0.06(+2.01%)
Feb 12, 2009 3.018 3.150 2.916 2.994 175,935 -0.08(-2.73%)
Feb 11, 2009 3.120 3.144 2.970 3.078 157,587 -0.01(-0.39%)
Feb 10, 2009 3.198 3.259 3.012 3.090 305,428 -0.11(-3.56%)
Feb 09, 2009 3.247 3.295 3.180 3.204 180,091 -0.08(-2.38%)
Feb 06, 2009 3.096 3.289 3.078 3.283 281,272 +0.13(+4.00%)
Feb 05, 2009 3.030 3.174 3.000 3.156 338,302 +0.13(+4.17%)
Feb 04, 2009 3.042 3.132 2.988 3.030 176,021 -0.02(-0.79%)
Feb 03, 2009 2.988 3.090 2.958 3.054 179,817 +0.10(+3.25%)
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.