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 )

6.340 -0.080 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 6.560 6.560 6.340 6.340 313,212 -0.08(-1.25%)
Oct 17, 2024 6.390 6.450 6.330 6.420 328,476 -0.11(-1.68%)
Oct 16, 2024 6.560 6.600 6.495 6.530 334,757 -0.03(-0.46%)
Oct 15, 2024 6.650 6.695 6.530 6.560 426,674 -0.17(-2.53%)
Oct 14, 2024 6.640 6.790 6.620 6.730 291,490 +0.03(+0.45%)
Oct 11, 2024 6.660 6.835 6.650 6.700 254,634 -0.05(-0.74%)
Oct 10, 2024 6.680 6.770 6.600 6.750 355,494 +0.06(+0.90%)
Oct 09, 2024 6.830 6.890 6.690 6.690 589,769 -0.31(-4.43%)
Oct 08, 2024 7.260 7.340 7.000 7.000 762,730 -0.34(-4.63%)
Oct 07, 2024 7.490 7.560 7.320 7.340 244,913 -0.04(-0.54%)
Oct 04, 2024 7.230 7.380 7.185 7.380 465,726 +0.10(+1.37%)
Oct 03, 2024 7.370 7.380 7.160 7.280 462,823 -0.22(-2.93%)
Oct 02, 2024 7.550 7.605 7.430 7.500 389,746 +0.11(+1.49%)
Oct 01, 2024 7.380 7.410 7.270 7.390 393,116 +0.05(+0.68%)
Sep 30, 2024 7.470 7.510 7.310 7.340 544,267 -0.19(-2.52%)
Sep 27, 2024 7.600 7.710 7.493 7.530 600,990 -0.01(-0.13%)
Sep 26, 2024 7.530 7.580 7.350 7.540 818,815 +0.16(+2.17%)
Sep 25, 2024 7.110 7.400 7.030 7.380 1,454,450 +0.23(+3.22%)
Sep 24, 2024 7.000 7.150 6.960 7.150 1,177,884 +0.32(+4.69%)
Sep 23, 2024 6.650 6.945 6.650 6.830 954,611 -0.03(-0.44%)
Sep 20, 2024 6.950 6.980 6.730 6.860 1,240,945 -0.18(-2.56%)
Sep 19, 2024 7.420 7.440 7.030 7.040 993,965 -0.23(-3.16%)
Sep 18, 2024 7.370 7.518 7.195 7.270 2,232,286 +0.36(+5.21%)
Sep 17, 2024 6.960 6.960 6.790 6.910 582,689 -0.09(-1.29%)
Sep 16, 2024 7.100 7.180 6.975 7.000 867,711 +0.03(+0.43%)
Sep 13, 2024 6.570 6.980 6.560 6.970 723,675 +0.56(+8.74%)
Sep 12, 2024 6.290 6.455 6.260 6.410 277,024 +0.01(+0.16%)
Sep 11, 2024 6.320 6.465 6.230 6.400 382,680 +0.18(+2.89%)
Sep 10, 2024 6.340 6.430 6.140 6.220 877,273 -0.31(-4.75%)
Sep 09, 2024 6.640 6.680 6.475 6.530 686,777 -0.27(-3.97%)
Sep 06, 2024 6.650 6.840 6.520 6.800 1,858,988 +0.29(+4.45%)
Sep 05, 2024 6.630 6.630 6.425 6.510 461,873 -0.10(-1.51%)
Sep 04, 2024 6.640 6.770 6.590 6.610 708,530 +0.10(+1.54%)
Sep 03, 2024 6.610 6.665 6.310 6.510 1,334,511 +0.19(+3.01%)
Aug 30, 2024 6.160 6.350 6.160 6.320 377,135 +0.09(+1.44%)
Aug 29, 2024 6.320 6.320 6.210 6.230 402,019 -0.15(-2.35%)
Aug 28, 2024 6.360 6.435 6.320 6.380 316,028 -0.05(-0.78%)
Aug 27, 2024 6.430 6.545 6.430 6.430 288,925 +0.00(+0.00%)
Aug 26, 2024 6.320 6.510 6.300 6.430 739,361 +0.10(+1.58%)
Aug 23, 2024 6.220 6.405 6.160 6.330 437,057 +0.24(+3.94%)
Aug 22, 2024 6.280 6.280 6.090 6.090 307,140 -0.29(-4.55%)
Aug 21, 2024 6.500 6.560 6.310 6.380 535,387 -0.08(-1.24%)
Aug 20, 2024 6.470 6.480 6.265 6.460 506,742 +0.12(+1.89%)
Aug 19, 2024 6.350 6.480 6.285 6.340 851,286 +0.12(+1.93%)
Aug 16, 2024 6.270 6.270 6.120 6.220 340,657 +0.14(+2.30%)
Aug 15, 2024 5.990 6.170 5.970 6.080 987,363 +0.07(+1.16%)
Aug 14, 2024 6.040 6.080 5.940 6.010 575,565 +0.00(+0.00%)
Aug 13, 2024 5.990 6.085 5.970 6.010 514,545 +0.03(+0.50%)
Aug 12, 2024 6.310 6.325 5.960 5.980 739,267 -0.26(-4.17%)
Aug 09, 2024 6.180 6.300 6.090 6.240 606,038 +0.05(+0.81%)
Aug 08, 2024 6.010 6.350 5.980 6.190 1,754,243 +0.28(+4.74%)
Aug 07, 2024 5.770 5.965 5.720 5.910 909,243 +0.25(+4.42%)
Aug 06, 2024 5.700 5.750 5.570 5.660 603,436 +0.04(+0.71%)
Aug 05, 2024 5.410 5.660 5.280 5.620 2,735,761 -0.16(-2.77%)
Aug 02, 2024 6.080 6.080 5.720 5.780 1,531,739 -0.24(-3.99%)
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.