Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.540 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 6.994 7.152 6.791 6.906 252,374 -0.39(-5.31%)
Apr 29, 2020 7.302 7.478 7.143 7.293 174,681 +0.08(+1.10%)
Apr 28, 2020 6.959 7.346 6.897 7.214 272,386 +0.48(+7.05%)
Apr 27, 2020 6.228 6.778 6.105 6.739 235,297 +0.77(+12.98%)
Apr 24, 2020 6.299 6.325 5.340 5.964 551,431 -0.70(-10.55%)
Apr 23, 2020 6.923 6.967 6.598 6.668 115,671 -0.14(-2.07%)
Apr 22, 2020 6.879 6.967 6.747 6.809 96,659 -0.03(-0.39%)
Apr 21, 2020 6.818 6.959 6.774 6.835 67,672 -0.14(-2.02%)
Apr 20, 2020 7.099 7.266 6.703 6.976 162,838 -0.13(-1.86%)
Apr 17, 2020 7.486 7.518 7.046 7.108 366,370 -0.18(-2.42%)
Apr 16, 2020 7.478 7.697 7.249 7.284 336,168 +0.13(+1.85%)
Apr 15, 2020 7.214 7.469 6.879 7.152 395,820 -0.09(-1.22%)
Apr 14, 2020 6.237 7.381 6.132 7.240 459,524 +1.44(+24.89%)
Apr 13, 2020 5.718 5.832 5.525 5.797 207,210 +0.06(+1.07%)
Apr 09, 2020 5.709 6.026 5.525 5.736 217,230 +0.04(+0.77%)
Apr 08, 2020 5.586 5.727 5.454 5.692 150,651 +0.01(+0.15%)
Apr 07, 2020 6.026 6.211 5.560 5.683 178,775 +0.20(+3.69%)
Apr 06, 2020 5.393 5.648 5.331 5.481 90,843 +0.31(+5.95%)
Apr 03, 2020 5.692 5.709 5.111 5.173 143,797 -0.50(-8.84%)
Apr 02, 2020 5.525 5.964 5.454 5.674 132,743 +0.25(+4.54%)
Apr 01, 2020 5.586 5.665 5.287 5.428 171,120 -0.41(-7.08%)
Mar 31, 2020 6.334 6.334 5.815 5.841 199,358 -0.24(-3.91%)
Mar 30, 2020 6.255 6.321 5.903 6.079 180,890 -0.13(-2.12%)
Mar 27, 2020 6.871 6.910 5.903 6.211 237,123 -0.66(-9.60%)
Mar 26, 2020 5.841 7.126 5.841 6.871 617,272 +1.56(+29.30%)
Mar 25, 2020 4.293 5.443 4.284 5.313 292,965 +1.30(+32.46%)
Mar 24, 2020 3.730 4.196 3.730 4.011 315,303 +0.62(+18.13%)
Mar 23, 2020 4.073 4.073 3.396 3.396 562,287 -0.73(-17.70%)
Mar 20, 2020 4.742 5.639 3.959 4.126 347,387 -0.28(-6.39%)
Mar 19, 2020 4.152 4.654 3.968 4.407 270,040 +0.19(+4.59%)
Mar 18, 2020 5.296 5.613 4.020 4.214 290,529 -1.95(-31.67%)
Mar 17, 2020 6.149 6.703 5.876 6.167 205,598 +0.16(+2.64%)
Mar 16, 2020 7.390 7.609 5.964 6.008 390,683 -1.35(-18.30%)
Mar 13, 2020 7.513 7.653 6.158 7.354 350,229 +1.21(+19.60%)
Mar 12, 2020 6.422 6.774 5.498 6.149 333,449 -1.95(-24.10%)
Mar 11, 2020 9.334 9.444 7.935 8.102 212,884 -1.35(-14.25%)
Mar 10, 2020 8.806 9.677 8.656 9.448 291,359 +1.43(+17.89%)
Mar 09, 2020 8.322 9.202 7.979 8.014 355,285 -1.51(-15.88%)
Mar 06, 2020 9.527 10.06 9.395 9.527 173,011 -0.62(-6.15%)
Mar 05, 2020 10.73 10.86 10.03 10.15 117,243 -0.99(-8.92%)
Mar 04, 2020 11.08 11.24 10.85 11.15 254,280 +0.13(+1.20%)
Mar 03, 2020 11.52 11.74 10.79 11.01 206,281 +0.09(+0.81%)
Mar 02, 2020 11.00 11.02 10.71 10.93 248,655 +0.28(+2.64%)
Feb 28, 2020 10.57 10.65 10.21 10.64 611,224 -0.24(-2.18%)
Feb 27, 2020 11.14 11.34 10.86 10.88 663,850 -0.56(-4.92%)
Feb 26, 2020 11.96 12.21 11.37 11.45 267,489 -0.33(-2.77%)
Feb 25, 2020 11.99 12.10 11.74 11.77 48,289 -0.09(-0.74%)
Feb 24, 2020 11.93 12.01 11.82 11.86 78,380 -0.39(-3.16%)
Feb 21, 2020 12.43 12.54 12.13 12.25 60,701 -0.35(-2.79%)
Feb 20, 2020 12.70 13.07 12.60 12.60 72,480 -0.33(-2.59%)
Feb 19, 2020 12.73 12.93 12.68 12.93 73,476 +0.33(+2.58%)
Feb 18, 2020 12.63 12.73 12.54 12.61 56,426 -0.03(-0.21%)
Feb 14, 2020 12.75 12.81 12.40 12.63 81,731 +0.17(+1.34%)
Feb 13, 2020 12.76 12.83 12.47 12.47 72,357 -0.43(-3.34%)
Feb 12, 2020 13.16 13.16 12.80 12.90 57,939 -0.15(-1.15%)
Feb 11, 2020 13.01 13.24 12.96 13.05 50,026 +0.26(+1.99%)
Feb 10, 2020 12.79 12.90 12.70 12.79 87,715 -0.13(-1.02%)
Feb 07, 2020 13.14 13.36 12.72 12.92 188,357 -0.20(-1.54%)
Feb 06, 2020 14.30 14.30 12.94 13.13 181,266 -1.09(-7.67%)
Feb 05, 2020 14.25 14.40 14.07 14.22 136,431 +0.40(+2.93%)
Feb 04, 2020 14.26 14.38 13.77 13.81 106,214 -0.05(-0.38%)
Feb 03, 2020 13.20 14.00 13.14 13.86 185,481 +0.93(+7.21%)
Jan 31, 2020 13.31 13.32 12.91 12.93 167,327 -0.18(-1.34%)
Jan 30, 2020 13.11 13.16 12.72 13.11 271,275 -0.60(-4.36%)
Jan 29, 2020 14.12 14.15 13.57 13.71 182,028 -0.69(-4.77%)
Jan 28, 2020 14.78 14.85 14.15 14.39 288,600 -0.18(-1.27%)
Jan 27, 2020 15.24 15.24 14.56 14.58 209,750 -1.18(-7.48%)
Jan 24, 2020 15.98 16.01 15.69 15.76 386,604 -0.56(-3.45%)
Jan 23, 2020 15.92 16.40 15.79 16.32 201,126 +1.10(+7.23%)
Jan 22, 2020 15.08 15.32 14.98 15.22 235,673 +0.35(+2.37%)
Jan 21, 2020 14.93 15.29 14.83 14.87 471,706 +0.38(+2.61%)
Jan 17, 2020 14.49 14.60 14.33 14.49 80,481 +0.17(+1.17%)
Jan 16, 2020 14.22 14.45 14.10 14.32 111,639 +0.27(+1.94%)
Jan 15, 2020 14.57 14.64 13.94 14.05 135,654 -0.47(-3.21%)
Jan 14, 2020 14.68 14.83 14.46 14.52 185,287 +0.04(+0.30%)
Jan 13, 2020 15.13 15.13 14.38 14.47 278,889 -0.26(-1.73%)
Jan 10, 2020 14.96 15.21 14.70 14.73 377,965 -0.26(-1.70%)
Jan 09, 2020 15.24 15.49 14.90 14.98 408,515 +0.20(+1.37%)
Jan 08, 2020 14.44 15.10 14.44 14.78 314,915 +0.77(+5.53%)
Jan 07, 2020 14.01 14.19 13.93 14.01 175,688 -0.33(-2.27%)
Jan 06, 2020 13.81 14.40 13.77 14.33 268,904 +0.55(+3.96%)
Jan 03, 2020 13.53 14.40 13.53 13.79 302,031 +0.57(+4.33%)
Jan 02, 2020 13.29 13.30 13.08 13.21 89,311 +0.19(+1.49%)
Dec 31, 2019 13.05 13.13 13.02 13.02 91,848 -0.12(-0.94%)
Dec 30, 2019 13.31 13.35 13.06 13.14 244,299 -0.02(-0.13%)
Dec 27, 2019 13.01 13.40 12.99 13.16 604,062 +0.15(+1.15%)
Dec 26, 2019 12.61 13.06 12.61 13.01 216,014 +0.34(+2.71%)
Dec 24, 2019 12.52 12.67 12.52 12.67 28,418 +0.06(+0.49%)
Dec 23, 2019 12.28 12.64 12.28 12.61 196,169 +0.46(+3.76%)
Dec 20, 2019 12.18 12.48 12.02 12.15 1,158,336 +0.11(+0.95%)
Dec 19, 2019 12.45 12.52 12.02 12.03 1,122,625 -0.33(-2.70%)
Dec 18, 2019 12.47 12.61 12.31 12.37 201,515 +0.13(+1.08%)
Dec 17, 2019 12.37 12.41 12.22 12.24 205,155 -0.15(-1.21%)
Dec 16, 2019 12.63 12.74 12.30 12.39 140,890 -0.01(-0.07%)
Dec 13, 2019 12.45 12.54 12.36 12.40 124,813 -0.19(-1.54%)
Dec 12, 2019 12.47 12.63 12.47 12.59 48,376 +0.14(+1.13%)
Dec 11, 2019 12.55 12.60 12.45 12.45 249,802 +0.08(+0.64%)
Dec 10, 2019 12.40 12.50 12.28 12.37 121,748 +0.07(+0.57%)
Dec 09, 2019 12.50 12.57 12.26 12.30 264,853 +0.04(+0.29%)
Dec 06, 2019 12.08 12.42 12.08 12.26 201,430 +0.33(+2.80%)
Dec 05, 2019 11.95 12.09 11.84 11.93 173,087 -0.05(-0.44%)
Dec 04, 2019 11.96 12.10 11.89 11.98 147,606 +0.04(+0.37%)
Dec 03, 2019 12.03 12.11 11.82 11.94 180,316 +0.18(+1.50%)
Dec 02, 2019 11.75 11.88 11.65 11.76 122,950 +0.15(+1.29%)
Nov 29, 2019 11.66 11.79 11.61 11.61 77,411 +0.22(+1.93%)
Nov 27, 2019 11.41 11.49 11.34 11.39 96,281 +0.06(+0.54%)
Nov 26, 2019 11.45 11.57 11.33 11.33 267,984 -0.19(-1.68%)
Nov 25, 2019 11.59 11.72 11.49 11.52 104,538 -0.16(-1.36%)
Nov 22, 2019 11.81 12.02 11.59 11.68 48,993 +0.18(+1.53%)
Nov 21, 2019 11.57 11.66 11.45 11.51 481,045 -0.24(-2.02%)
Nov 20, 2019 11.72 11.74 11.51 11.74 21,947 -0.07(-0.60%)
Nov 19, 2019 11.81 11.94 11.63 11.81 340,800 +0.00(+0.00%)
Nov 18, 2019 12.18 12.22 11.81 11.81 65,332 -0.38(-3.10%)
Nov 15, 2019 12.30 12.34 12.18 12.19 32,056 +0.01(+0.07%)
Nov 14, 2019 12.69 12.72 12.14 12.18 80,253 -0.67(-5.20%)
Nov 13, 2019 12.75 13.00 12.46 12.85 42,462 -0.02(-0.14%)
Nov 12, 2019 13.11 13.11 12.76 12.87 185,288 -0.56(-4.19%)
Nov 11, 2019 13.03 13.49 13.03 13.43 54,655 +0.24(+1.80%)
Nov 08, 2019 13.29 13.47 13.12 13.20 377,965 -0.04(-0.27%)
Nov 07, 2019 12.62 13.33 12.55 13.23 100,701 +0.77(+6.14%)
Nov 06, 2019 12.67 12.69 12.46 12.47 60,438 -0.64(-4.90%)
Nov 05, 2019 12.73 13.16 12.63 13.11 170,534 +0.59(+4.71%)
Nov 04, 2019 12.39 12.59 12.34 12.52 104,657 +0.32(+2.60%)
Nov 01, 2019 12.25 12.54 12.14 12.20 108,672 +0.30(+2.51%)
Oct 31, 2019 12.32 12.33 11.90 11.90 86,218 -0.27(-2.24%)
Oct 30, 2019 12.18 12.27 12.03 12.18 82,404 -0.06(-0.50%)
Oct 29, 2019 12.45 12.45 12.19 12.24 51,922 -0.04(-0.29%)
Oct 28, 2019 12.32 12.69 12.23 12.27 94,292 +0.30(+2.50%)
Oct 25, 2019 12.07 12.79 11.96 11.97 129,474 +0.02(+0.15%)
Oct 24, 2019 11.57 13.19 11.52 11.96 32,827 -5.38(-31.05%)
May 13, 2019 17.34 17.34 17.34 0 -0.51(-2.86%)
May 10, 2019 18.02 18.04 17.72 17.85 559,275 -0.24(-1.31%)
May 09, 2019 18.83 20.13 17.95 18.09 1,460,220 -1.38(-7.09%)
May 08, 2019 19.86 19.86 19.40 19.47 655,387 -0.05(-0.27%)
May 07, 2019 19.61 19.68 19.23 19.52 459,128 -0.61(-3.02%)
May 06, 2019 20.13 20.22 20.02 20.13 733,749 -0.53(-2.56%)
May 03, 2019 20.57 20.73 20.53 20.66 268,497 +0.16(+0.77%)
May 02, 2019 21.02 21.02 20.41 20.50 326,001 -0.53(-2.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.