Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 28, 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 30, 2009 8.026 8.050 7.756 7.936 385,741 -0.09(-1.12%)
Nov 27, 2009 7.695 8.170 7.695 8.026 225,932 -0.01(-0.07%)
Nov 25, 2009 8.020 8.134 7.990 8.032 445,212 +0.02(+0.23%)
Nov 24, 2009 8.098 8.116 7.948 8.014 372,516 -0.17(-2.06%)
Nov 23, 2009 8.267 8.327 8.104 8.182 272,570 +0.08(+0.96%)
Nov 20, 2009 8.128 8.207 7.966 8.104 256,028 -0.08(-0.96%)
Nov 19, 2009 8.068 8.237 7.948 8.182 219,839 +0.08(+1.04%)
Nov 18, 2009 8.219 8.255 8.008 8.098 250,245 -0.12(-1.46%)
Nov 17, 2009 8.237 8.255 8.068 8.219 261,349 +0.01(+0.07%)
Nov 16, 2009 8.194 8.369 8.158 8.213 548,989 +0.01(+0.15%)
Nov 13, 2009 8.140 8.327 8.032 8.201 463,402 +0.01(+0.07%)
Nov 12, 2009 8.327 8.423 7.966 8.194 465,853 -0.19(-2.22%)
Nov 11, 2009 8.513 8.549 8.291 8.381 193,872 -0.07(-0.85%)
Nov 10, 2009 8.501 8.645 8.267 8.453 227,710 -0.08(-0.92%)
Nov 09, 2009 8.399 8.579 8.399 8.531 240,934 +0.23(+2.83%)
Nov 06, 2009 8.152 8.327 8.068 8.297 349,212 +0.01(+0.07%)
Nov 05, 2009 8.345 8.411 8.038 8.291 478,524 -0.05(-0.58%)
Nov 04, 2009 8.531 8.669 8.207 8.339 548,448 -0.14(-1.63%)
Nov 03, 2009 7.906 8.579 7.906 8.477 655,832 +0.42(+5.22%)
Nov 02, 2009 7.966 8.128 7.714 8.056 311,371 +0.17(+2.13%)
Oct 30, 2009 8.393 8.411 7.816 7.888 972,663 -0.54(-6.42%)
Oct 29, 2009 7.960 8.621 7.960 8.429 413,700 +0.60(+7.60%)
Oct 28, 2009 8.435 8.549 7.816 7.834 578,511 -0.47(-5.65%)
Oct 27, 2009 8.471 8.742 8.261 8.303 389,170 -0.25(-2.88%)
Oct 26, 2009 8.645 8.766 8.387 8.549 415,759 -0.03(-0.35%)
Oct 23, 2009 8.627 8.669 8.555 8.579 352,289 -0.20(-2.26%)
Oct 22, 2009 8.712 8.874 8.453 8.778 247,452 +0.04(+0.48%)
Oct 21, 2009 8.339 8.850 8.339 8.736 462,941 +0.47(+5.67%)
Oct 20, 2009 8.026 8.411 8.014 8.267 593,003 -0.58(-6.59%)
Oct 19, 2009 8.724 8.994 8.700 8.850 302,661 +0.10(+1.17%)
Oct 16, 2009 8.814 8.856 8.663 8.748 318,983 -0.26(-2.94%)
Oct 15, 2009 9.030 9.072 8.898 9.012 284,200 -0.10(-1.12%)
Oct 14, 2009 9.060 9.180 9.018 9.114 470,695 +0.23(+2.57%)
Oct 13, 2009 8.615 9.018 8.579 8.886 551,659 +0.17(+2.00%)
Oct 12, 2009 8.802 8.922 8.621 8.712 308,722 +0.17(+2.04%)
Oct 09, 2009 8.357 8.543 8.327 8.537 302,195 +0.12(+1.43%)
Oct 08, 2009 8.194 8.447 8.080 8.417 636,850 +0.19(+2.34%)
Oct 07, 2009 8.297 8.393 8.098 8.225 519,853 +0.05(+0.59%)
Oct 06, 2009 7.906 8.176 7.906 8.176 911,112 +0.40(+5.18%)
Oct 05, 2009 7.527 7.786 7.503 7.774 236,910 +0.39(+5.29%)
Oct 02, 2009 7.257 7.461 7.215 7.383 328,607 +0.05(+0.66%)
Oct 01, 2009 7.329 7.635 7.317 7.335 340,528 -0.23(-3.10%)
Sep 30, 2009 7.617 7.689 7.474 7.569 412,837 +0.02(+0.32%)
Sep 29, 2009 7.593 7.641 7.521 7.545 155,182 -0.09(-1.18%)
Sep 28, 2009 7.575 7.689 7.563 7.635 177,343 +0.10(+1.28%)
Sep 25, 2009 7.503 7.623 7.449 7.539 234,245 +0.07(+0.97%)
Sep 24, 2009 7.593 7.611 7.389 7.467 281,246 -0.09(-1.19%)
Sep 23, 2009 7.569 7.852 7.515 7.557 438,824 -0.07(-0.87%)
Sep 22, 2009 7.425 7.677 7.341 7.623 383,637 +0.29(+4.02%)
Sep 21, 2009 7.239 7.371 7.154 7.329 183,879 +0.03(+0.41%)
Sep 18, 2009 7.419 7.431 7.251 7.299 335,496 -0.03(-0.41%)
Sep 17, 2009 7.401 7.473 7.293 7.329 388,789 -0.06(-0.81%)
Sep 16, 2009 7.461 7.497 7.365 7.389 451,080 -0.05(-0.65%)
Sep 15, 2009 7.407 7.479 7.329 7.437 446,022 -0.01(-0.16%)
Sep 14, 2009 7.239 7.509 7.227 7.449 424,315 +0.08(+1.14%)
Sep 11, 2009 7.491 7.503 7.317 7.365 712,348 +0.00(+0.00%)
Sep 10, 2009 7.058 7.419 6.938 7.365 626,112 +0.37(+5.24%)
Sep 09, 2009 6.926 7.016 6.854 6.998 380,218 +0.01(+0.17%)
Sep 08, 2009 6.836 6.992 6.722 6.986 394,148 +0.22(+3.29%)
Sep 04, 2009 6.535 6.800 6.439 6.764 306,935 +0.27(+4.17%)
Sep 03, 2009 6.427 6.535 6.379 6.493 460,097 +0.19(+2.96%)
Sep 02, 2009 6.319 6.469 6.247 6.307 386,087 -0.07(-1.04%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.