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 )

7.240 +0.060 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 7.270 7.320 7.150 7.240 422,882 +0.06(+0.84%)
Jul 15, 2024 7.170 7.215 7.070 7.180 699,395 +0.03(+0.42%)
Jul 12, 2024 7.160 7.225 7.090 7.150 266,987 +0.00(+0.00%)
Jul 11, 2024 7.050 7.180 6.995 7.150 734,863 +0.20(+2.88%)
Jul 10, 2024 6.900 6.950 6.850 6.950 335,404 +0.11(+1.61%)
Jul 09, 2024 6.790 6.890 6.760 6.840 450,941 +0.03(+0.44%)
Jul 08, 2024 6.630 6.810 6.620 6.810 483,154 +0.02(+0.29%)
Jul 05, 2024 6.670 6.790 6.550 6.790 614,994 +0.02(+0.30%)
Jul 03, 2024 6.380 6.770 6.380 6.770 816,118 +0.49(+7.80%)
Jul 02, 2024 6.220 6.290 6.110 6.280 917,562 +0.01(+0.16%)
Jul 01, 2024 6.400 6.530 6.230 6.270 676,061 -0.18(-2.79%)
Jun 28, 2024 6.580 6.619 6.420 6.450 562,768 -0.28(-4.16%)
Jun 27, 2024 6.530 6.730 6.480 6.730 449,112 +0.21(+3.22%)
Jun 26, 2024 6.490 6.530 6.440 6.520 506,669 -0.10(-1.51%)
Jun 25, 2024 6.620 6.645 6.530 6.620 367,315 -0.10(-1.49%)
Jun 24, 2024 6.700 6.750 6.615 6.720 508,734 +0.09(+1.36%)
Jun 21, 2024 6.480 6.700 6.440 6.630 430,653 +0.03(+0.45%)
Jun 20, 2024 6.620 6.705 6.515 6.600 552,583 +0.07(+1.07%)
Jun 18, 2024 6.430 6.569 6.400 6.530 848,919 +0.03(+0.46%)
Jun 17, 2024 6.700 6.730 6.440 6.500 843,414 -0.38(-5.52%)
Jun 14, 2024 6.770 7.005 6.770 6.880 742,835 +0.02(+0.29%)
Jun 13, 2024 6.650 6.880 6.625 6.860 810,737 +0.26(+3.94%)
Jun 12, 2024 6.750 6.770 6.510 6.600 947,509 -0.21(-3.08%)
Jun 11, 2024 6.790 6.865 6.725 6.810 673,798 +0.14(+2.10%)
Jun 10, 2024 6.580 6.800 6.580 6.670 621,944 +0.05(+0.76%)
Jun 07, 2024 6.660 6.710 6.535 6.620 670,341 -0.18(-2.65%)
Jun 06, 2024 7.070 7.085 6.740 6.800 1,010,673 -0.30(-4.23%)
Jun 05, 2024 7.090 7.180 7.000 7.100 1,577,015 +0.09(+1.28%)
Jun 04, 2024 7.010 7.070 6.965 7.010 898,762 -0.11(-1.54%)
Jun 03, 2024 7.200 7.225 7.020 7.120 766,667 -0.07(-0.97%)
May 31, 2024 7.390 7.420 7.120 7.190 673,236 -0.23(-3.10%)
May 30, 2024 7.320 7.440 7.312 7.420 267,908 +0.05(+0.68%)
May 29, 2024 7.310 7.440 7.310 7.370 634,727 -0.10(-1.34%)
May 28, 2024 7.500 7.580 7.370 7.470 483,648 +0.09(+1.22%)
May 24, 2024 7.540 7.590 7.340 7.380 477,894 -0.07(-0.94%)
May 23, 2024 7.730 7.755 7.440 7.450 726,765 -0.28(-3.62%)
May 22, 2024 7.780 7.880 7.705 7.730 528,311 -0.10(-1.28%)
May 21, 2024 7.880 7.890 7.765 7.830 567,072 +0.05(+0.64%)
May 20, 2024 7.870 7.960 7.680 7.780 833,752 +0.24(+3.18%)
May 17, 2024 7.590 7.625 7.520 7.540 242,635 +0.02(+0.27%)
May 16, 2024 7.510 7.620 7.480 7.520 460,751 +0.02(+0.27%)
May 15, 2024 7.570 7.650 7.445 7.500 568,250 -0.07(-0.92%)
May 14, 2024 7.310 7.610 7.310 7.570 1,011,149 +0.25(+3.42%)
May 13, 2024 7.360 7.500 7.300 7.320 549,780 -0.04(-0.54%)
May 10, 2024 7.520 7.565 7.340 7.360 466,401 -0.05(-0.67%)
May 09, 2024 7.450 7.585 7.365 7.410 1,027,280 -0.34(-4.39%)
May 08, 2024 7.780 7.890 7.730 7.750 724,290 -0.12(-1.52%)
May 07, 2024 7.890 8.090 7.835 7.870 1,132,148 +0.12(+1.55%)
May 06, 2024 7.700 7.860 7.580 7.750 5,857,312 -1.28(-14.17%)
May 03, 2024 8.830 9.050 8.765 9.030 739,521 +0.41(+4.76%)
May 02, 2024 8.350 8.685 8.340 8.620 906,951 +0.46(+5.64%)
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.