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 )

7.380 -0.070 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2003 4.299 4.365 4.299 4.329 17,298 -0.06(-1.37%)
Jul 30, 2003 4.413 4.413 4.389 4.389 498 -0.03(-0.68%)
Jul 29, 2003 4.611 4.611 4.383 4.419 10,645 -0.19(-4.05%)
Jul 28, 2003 4.599 4.623 4.599 4.605 32,933 +0.01(+0.13%)
Jul 25, 2003 4.623 4.623 4.599 4.599 20,957 -0.03(-0.65%)
Jul 24, 2003 4.629 4.629 4.629 4.629 23,286 +0.10(+2.12%)
Jul 23, 2003 4.479 4.533 4.479 4.533 5,821 +0.11(+2.45%)
Jul 22, 2003 4.425 4.455 4.407 4.425 165,665 +0.04(+0.82%)
Jul 21, 2003 4.449 4.479 4.389 4.389 266,296 -0.10(-2.14%)
Jul 18, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
Jul 17, 2003 4.515 4.527 4.479 4.485 5,322 -0.05(-1.19%)
Jul 16, 2003 4.623 4.629 4.533 4.539 4,490 -0.12(-2.58%)
Jul 15, 2003 4.521 4.810 4.503 4.659 19,460 +0.18(+4.03%)
Jul 14, 2003 4.443 4.545 4.443 4.479 3,659 +0.04(+0.81%)
Jul 11, 2003 4.473 4.497 4.419 4.443 18,795 -0.04(-0.81%)
Jul 10, 2003 4.569 4.569 4.455 4.479 50,065 -0.14(-3.12%)
Jul 09, 2003 4.587 4.623 4.587 4.623 498 +0.03(+0.65%)
Jul 08, 2003 4.599 4.659 4.569 4.593 33,598 +0.02(+0.53%)
Jul 07, 2003 4.383 4.611 4.383 4.569 49,234 +0.25(+5.70%)
Jul 03, 2003 4.208 4.323 4.208 4.323 4,324 +0.17(+4.20%)
Jul 02, 2003 3.998 4.178 3.986 4.148 6,486 +0.18(+4.55%)
Jul 01, 2003 3.902 3.968 3.902 3.968 2,328 +0.11(+2.96%)
Jun 30, 2003 3.836 3.836 3.836 3.854 1,663 -0.02(-0.62%)
Jun 27, 2003 3.878 3.878 3.878 3.878 166 +0.00(+0.00%)
Jun 26, 2003 3.872 3.878 3.872 3.878 2,993 +0.02(+0.62%)
Jun 25, 2003 3.944 3.944 3.788 3.854 20,625 -0.13(-3.32%)
Jun 24, 2003 3.968 3.992 3.908 3.986 3,659 +0.13(+3.43%)
Jun 23, 2003 3.872 3.872 3.818 3.854 665 +0.04(+1.10%)
Jun 20, 2003 3.908 3.908 3.812 3.812 1,496 -0.11(-2.76%)
Jun 19, 2003 4.052 4.088 3.908 3.920 9,813 -0.07(-1.81%)
Jun 18, 2003 4.178 4.178 3.968 3.992 11,809 -0.21(-5.01%)
Jun 17, 2003 4.028 4.251 4.028 4.202 184,793 +0.02(+0.43%)
Jun 16, 2003 4.178 4.184 4.178 4.184 2,993 +0.07(+1.61%)
Jun 13, 2003 4.058 4.118 4.058 4.118 6,154 +0.06(+1.48%)
Jun 12, 2003 4.058 4.118 3.998 4.058 7,817 +0.11(+2.74%)
Jun 11, 2003 3.950 3.950 3.950 3.950 1,496 +0.01(+0.15%)
Jun 10, 2003 4.118 4.118 3.938 3.944 8,316 +0.04(+0.92%)
Jun 09, 2003 4.004 4.004 3.908 3.908 6,154 -0.12(-2.99%)
Jun 06, 2003 4.208 4.208 4.028 4.028 12,641 +0.02(+0.60%)
Jun 05, 2003 3.998 4.004 3.908 4.004 5,488 +0.14(+3.58%)
Jun 04, 2003 3.667 3.866 3.667 3.866 28,442 +0.23(+6.46%)
Jun 03, 2003 3.547 3.631 3.547 3.631 3,659 +0.08(+2.20%)
Jun 02, 2003 3.667 3.667 3.523 3.553 50,398 -0.16(-4.37%)
May 30, 2003 3.728 3.728 3.715 3.715 5,987 -0.02(-0.64%)
May 29, 2003 3.740 3.740 3.740 3.740 498 +0.05(+1.47%)
May 28, 2003 3.685 3.685 3.685 3.685 831 +0.02(+0.66%)
May 27, 2003 3.697 3.697 3.649 3.661 23,120 -0.12(-3.18%)
May 23, 2003 3.782 3.782 3.782 3.782 1,663 +0.11(+3.11%)
May 22, 2003 3.577 3.667 3.577 3.667 4,490 +0.09(+2.52%)
May 21, 2003 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
May 20, 2003 3.577 3.577 3.577 3.577 21,955 +0.00(+0.00%)
May 19, 2003 3.758 3.758 3.547 3.577 8,981 -0.15(-4.03%)
May 16, 2003 3.703 3.728 3.487 3.728 13,140 +0.03(+0.81%)
May 15, 2003 3.908 3.908 3.547 3.697 23,120 -0.33(-8.21%)
May 14, 2003 4.208 4.208 4.028 4.028 9,314 -0.18(-4.29%)
May 13, 2003 4.449 4.497 4.208 4.208 24,617 -0.12(-2.78%)
May 12, 2003 4.142 4.335 4.088 4.329 133,896 +0.18(+4.35%)
May 09, 2003 3.968 4.208 3.968 4.148 12,474 +0.27(+6.98%)
May 08, 2003 3.938 4.359 3.878 3.878 58,215 +0.06(+1.58%)
May 07, 2003 3.517 3.818 3.517 3.818 24,284 +0.47(+14.21%)
May 06, 2003 3.361 3.391 3.343 3.343 1,663 +0.04(+1.09%)
May 05, 2003 3.469 3.607 3.307 3.307 13,306 -0.18(-5.17%)
May 02, 2003 3.607 3.607 3.487 3.487 6,320 +0.00(+0.00%)
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.