Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.040 +0.210 (+4.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 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 (%)
Dec 10, 2024 5.000 5.050 4.880 5.040 944,556 +0.21(+4.35%)
Dec 09, 2024 4.910 5.030 4.820 4.830 915,299 +0.01(+0.21%)
Dec 06, 2024 5.020 5.040 4.742 4.820 1,369,048 -0.28(-5.49%)
Dec 05, 2024 5.210 5.260 5.085 5.100 726,689 -0.01(-0.20%)
Dec 04, 2024 5.110 5.150 5.084 5.110 990,201 +0.00(+0.00%)
Dec 03, 2024 5.050 5.180 5.000 5.110 971,870 -0.01(-0.20%)
Dec 02, 2024 4.970 5.120 4.940 5.120 1,173,185 +0.10(+1.99%)
Nov 29, 2024 4.720 5.050 4.685 5.020 1,454,856 -0.06(-1.18%)
Nov 27, 2024 5.190 5.266 4.930 5.080 1,473,542 -0.13(-2.50%)
Nov 26, 2024 5.380 5.398 5.180 5.210 595,663 -0.12(-2.25%)
Nov 25, 2024 5.350 5.460 5.305 5.330 1,035,496 +0.03(+0.57%)
Nov 22, 2024 5.000 5.310 5.000 5.300 1,832,966 +0.34(+6.85%)
Nov 21, 2024 5.000 5.029 4.920 4.960 1,175,332 -0.12(-2.36%)
Nov 20, 2024 5.090 5.160 5.055 5.080 274,436 -0.01(-0.20%)
Nov 19, 2024 5.120 5.260 5.070 5.090 617,984 -0.01(-0.20%)
Nov 18, 2024 5.160 5.230 5.090 5.100 629,932 -0.09(-1.73%)
Nov 15, 2024 5.200 5.250 5.115 5.190 291,346 +0.00(+0.00%)
Nov 14, 2024 5.330 5.340 5.180 5.190 400,458 -0.08(-1.52%)
Nov 13, 2024 5.280 5.310 5.200 5.270 609,780 -0.05(-0.94%)
Nov 12, 2024 5.460 5.490 5.300 5.320 1,124,176 -0.13(-2.39%)
Nov 11, 2024 5.500 5.550 5.440 5.450 642,337 -0.08(-1.45%)
Nov 08, 2024 5.670 5.700 5.490 5.530 1,036,293 -0.29(-4.98%)
Nov 07, 2024 6.310 6.335 5.780 5.820 1,481,260 -0.29(-4.75%)
Nov 06, 2024 6.050 6.200 5.950 6.110 518,491 -0.03(-0.49%)
Nov 05, 2024 5.900 6.180 5.891 6.140 543,929 +0.22(+3.72%)
Nov 04, 2024 5.940 6.000 5.850 5.920 739,473 +0.03(+0.51%)
Nov 01, 2024 6.030 6.065 5.830 5.890 853,957 -0.19(-3.13%)
Oct 31, 2024 6.100 6.115 6.040 6.080 537,129 -0.05(-0.82%)
Oct 30, 2024 6.160 6.255 6.125 6.130 191,345 -0.08(-1.29%)
Oct 29, 2024 6.310 6.320 6.160 6.210 351,487 -0.11(-1.74%)
Oct 28, 2024 6.280 6.345 6.220 6.320 407,230 +0.23(+3.78%)
Oct 25, 2024 6.090 6.230 6.070 6.090 483,948 -0.07(-1.14%)
Oct 24, 2024 6.180 6.250 6.030 6.160 552,181 -0.02(-0.32%)
Oct 23, 2024 6.170 6.235 6.135 6.180 307,384 -0.09(-1.44%)
Oct 22, 2024 6.320 6.355 6.225 6.270 328,962 -0.10(-1.57%)
Oct 21, 2024 6.350 6.409 6.325 6.370 551,599 +0.03(+0.47%)
Oct 18, 2024 6.560 6.560 6.340 6.340 313,213 -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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.