Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.780 +0.240 (+3.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2002 1.984 1.984 1.984 1.984 166 +0.00(+0.00%)
Dec 30, 2002 1.954 2.038 1.954 1.984 31,270 +0.02(+1.23%)
Dec 27, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 26, 2002 1.960 1.960 1.960 1.960 997 -0.11(-5.51%)
Dec 24, 2002 2.074 2.074 2.074 2.074 0 -0.01(-0.58%)
Dec 23, 2002 2.110 2.164 2.086 2.086 2,328 -0.02(-0.86%)
Dec 20, 2002 1.924 2.104 1.924 2.104 27,444 +0.24(+12.90%)
Dec 19, 2002 1.804 1.900 1.804 1.864 52,726 +0.06(+3.33%)
Dec 18, 2002 1.713 1.804 1.713 1.804 45,574 +0.00(+0.00%)
Dec 17, 2002 1.623 1.804 1.623 1.804 17,132 +0.21(+13.21%)
Dec 16, 2002 1.677 1.677 1.593 1.593 1,995 -0.02(-1.49%)
Dec 13, 2002 1.593 1.623 1.563 1.617 8,482 +0.02(+1.51%)
Dec 12, 2002 1.653 1.653 1.593 1.593 259,310 +0.00(+0.00%)
Dec 11, 2002 1.545 1.653 1.545 1.593 10,312 +0.05(+3.11%)
Dec 10, 2002 1.545 1.545 1.545 1.545 1,164 -0.04(-2.28%)
Dec 09, 2002 1.593 1.593 1.581 1.581 30,771 -0.10(-6.07%)
Dec 06, 2002 1.683 1.683 1.683 1.683 498 +0.06(+3.70%)
Dec 05, 2002 1.623 1.623 1.623 1.623 665 +0.00(+0.00%)
Dec 04, 2002 1.689 1.689 1.623 1.623 166,331 -0.15(-8.47%)
Dec 03, 2002 1.744 1.774 1.744 1.774 1,995 +0.09(+5.36%)
Dec 02, 2002 1.683 1.683 1.683 1.683 332 +0.06(+3.70%)
Nov 29, 2002 1.653 1.653 1.503 1.623 3,326 -0.09(-5.26%)
Nov 27, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 26, 2002 1.713 1.713 1.713 1.713 1,663 -0.06(-3.39%)
Nov 25, 2002 1.774 1.774 1.774 1.774 831 -0.03(-1.67%)
Nov 22, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 21, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 20, 2002 1.804 1.804 1.804 1.804 6,653 +0.00(+0.00%)
Nov 19, 2002 1.804 1.804 1.804 1.804 116,431 +0.00(+0.00%)
Nov 18, 2002 1.804 1.816 1.774 1.804 6,486 +0.00(+0.00%)
Nov 15, 2002 1.804 1.804 1.804 1.804 2,162 -0.09(-4.76%)
Nov 14, 2002 1.894 1.894 1.894 1.894 831 -0.14(-7.08%)
Nov 13, 2002 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Nov 12, 2002 2.014 2.038 1.990 2.038 1,330 -0.04(-1.74%)
Nov 11, 2002 2.134 2.134 2.074 2.074 1,496 -0.01(-0.58%)
Nov 08, 2002 1.984 2.086 1.984 2.086 831 +0.22(+11.94%)
Nov 07, 2002 1.864 1.864 1.864 1.864 332 -0.06(-3.12%)
Nov 06, 2002 1.924 1.924 1.924 1.924 1,663 +0.00(+0.00%)
Nov 05, 2002 1.924 1.924 1.924 1.924 0 +0.00(+0.00%)
Nov 04, 2002 1.954 1.984 1.924 1.924 3,160 +0.03(+1.59%)
Nov 01, 2002 1.894 1.900 1.894 1.894 2,328 +0.03(+1.61%)
Oct 31, 2002 1.834 1.864 1.834 1.864 997 +0.09(+5.08%)
Oct 30, 2002 1.695 1.774 1.695 1.774 8,981 +0.00(+0.00%)
Oct 29, 2002 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 28, 2002 1.774 1.774 1.774 1.774 498 +0.06(+3.51%)
Oct 25, 2002 1.713 1.713 1.713 1.713 5,821 +0.00(+0.00%)
Oct 24, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 23, 2002 1.683 1.713 1.683 1.713 1,995 +0.06(+3.64%)
Oct 22, 2002 1.623 1.713 1.623 1.653 2,328 -0.03(-1.79%)
Oct 21, 2002 1.671 1.683 1.623 1.683 3,326 +0.01(+0.72%)
Oct 18, 2002 1.683 1.683 1.671 1.671 1,496 +0.05(+2.96%)
Oct 17, 2002 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Oct 16, 2002 1.713 1.804 1.623 1.623 135,726 -0.09(-5.26%)
Oct 15, 2002 1.713 1.713 1.713 1.713 166 +0.00(+0.00%)
Oct 14, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Oct 11, 2002 1.804 1.804 1.683 1.713 997 -0.09(-5.00%)
Oct 10, 2002 1.894 1.894 1.804 1.804 2,993 -0.11(-5.66%)
Oct 09, 2002 1.954 1.954 1.912 1.912 8,649 -0.08(-4.22%)
Oct 08, 2002 2.014 2.014 1.984 1.996 32,101 +0.04(+2.15%)
Oct 07, 2002 1.954 1.954 1.954 1.954 0 +0.00(+0.00%)
Oct 04, 2002 1.954 1.954 1.954 1.954 6,154 +0.07(+3.83%)
Oct 03, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Oct 02, 2002 1.942 2.014 1.864 1.882 21,789 -0.07(-3.69%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.