Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

8.620 +0.460 (+5.64%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
May 01, 2024 8.170 8.310 8.060 8.160 629,992 -0.04(-0.49%)
Apr 30, 2024 8.440 8.440 8.130 8.200 1,605,958 -0.62(-7.03%)
Apr 29, 2024 9.090 9.210 8.800 8.820 505,957 -0.12(-1.34%)
Apr 26, 2024 8.880 9.050 8.820 8.940 694,018 +0.22(+2.52%)
Apr 25, 2024 8.640 8.820 8.640 8.720 422,021 -0.08(-0.91%)
Apr 24, 2024 8.770 8.895 8.730 8.800 774,222 -0.09(-1.01%)
Apr 23, 2024 8.620 8.940 8.590 8.890 500,557 +0.13(+1.48%)
Apr 22, 2024 8.430 8.800 8.380 8.760 599,978 +0.11(+1.27%)
Apr 19, 2024 8.520 8.750 8.510 8.650 661,192 +0.01(+0.12%)
Apr 18, 2024 8.500 8.640 8.350 8.640 1,206,474 +0.07(+0.82%)
Apr 17, 2024 8.680 8.700 8.545 8.570 727,607 -0.14(-1.61%)
Apr 16, 2024 8.750 8.790 8.600 8.710 700,536 -0.22(-2.46%)
Apr 15, 2024 9.010 9.140 8.860 8.930 651,240 -0.34(-3.67%)
Apr 12, 2024 9.470 9.510 9.210 9.270 756,903 -0.35(-3.64%)
Apr 11, 2024 9.600 9.700 9.530 9.620 404,883 -0.08(-0.82%)
Apr 10, 2024 9.670 9.815 9.580 9.700 555,121 -0.20(-2.02%)
Apr 09, 2024 9.960 9.965 9.805 9.900 471,300 +0.02(+0.20%)
Apr 08, 2024 9.920 10.00 9.740 9.880 993,662 -0.31(-3.04%)
Apr 05, 2024 10.40 10.50 10.04 10.19 963,471 -0.18(-1.74%)
Apr 04, 2024 10.44 10.63 10.33 10.37 506,665 +0.06(+0.58%)
Apr 03, 2024 10.27 10.32 9.870 10.31 1,138,121 +0.04(+0.39%)
Apr 02, 2024 10.31 10.49 10.23 10.27 515,129 -0.03(-0.29%)
Apr 01, 2024 10.48 10.50 10.23 10.30 452,010 -0.23(-2.18%)
Mar 28, 2024 10.81 10.56 10.54 10.53 938,086 -0.37(-3.39%)
Mar 27, 2024 10.42 10.91 10.34 10.90 1,187,946 +0.51(+4.91%)
Mar 26, 2024 10.37 10.55 10.26 10.39 642,396 +0.02(+0.19%)
Mar 25, 2024 10.70 10.71 10.30 10.37 1,424,728 -0.44(-4.07%)
Mar 22, 2024 10.74 10.98 10.48 10.81 1,434,920 +0.15(+1.41%)
Mar 21, 2024 10.53 10.68 10.32 10.66 2,383,847 +0.10(+0.95%)
Mar 20, 2024 9.910 10.56 9.670 10.56 3,961,847 +1.57(+17.46%)
Mar 19, 2024 8.880 9.245 8.830 8.990 2,378,059 +0.40(+4.66%)
Mar 18, 2024 8.680 8.735 8.405 8.590 1,114,334 +0.06(+0.70%)
Mar 15, 2024 8.230 8.590 8.230 8.530 1,302,429 +0.20(+2.40%)
Mar 14, 2024 8.220 8.340 8.095 8.330 925,795 +0.04(+0.48%)
Mar 13, 2024 8.190 8.410 8.180 8.290 450,670 +0.08(+0.97%)
Mar 12, 2024 8.370 8.420 8.175 8.210 491,664 +0.01(+0.12%)
Mar 11, 2024 8.010 8.345 8.010 8.200 787,332 +0.18(+2.24%)
Mar 08, 2024 8.120 8.185 7.995 8.020 754,405 -0.20(-2.43%)
Mar 07, 2024 8.210 8.255 8.110 8.220 680,879 +0.05(+0.61%)
Mar 06, 2024 8.550 8.560 8.140 8.170 1,074,018 -0.31(-3.66%)
Mar 05, 2024 8.930 8.940 8.470 8.480 922,676 -0.46(-5.15%)
Mar 04, 2024 8.760 8.945 8.595 8.940 988,350 +0.14(+1.59%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.