Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.880 -0.160 (-2.27%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 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 (%)
Jan 31, 2006 9.226 9.407 9.208 9.317 528,007 -0.15(-1.59%)
Jan 30, 2006 9.739 9.793 9.413 9.467 585,385 -0.22(-2.24%)
Jan 27, 2006 9.654 9.938 9.648 9.685 532,982 +0.10(+1.01%)
Jan 26, 2006 9.558 9.642 9.407 9.588 694,999 +0.32(+3.45%)
Jan 25, 2006 9.226 9.449 9.214 9.268 393,518 -0.29(-3.03%)
Jan 24, 2006 9.709 9.763 9.467 9.558 438,955 -0.16(-1.67%)
Jan 23, 2006 10.03 10.03 9.666 9.721 400,317 -0.16(-1.65%)
Jan 20, 2006 10.05 10.10 9.769 9.884 400,814 -0.02(-0.18%)
Jan 19, 2006 9.648 10.01 9.642 9.902 1,122,679 +0.45(+4.79%)
Jan 18, 2006 9.226 9.546 9.136 9.449 930,646 +0.26(+2.82%)
Jan 17, 2006 9.347 9.377 8.876 9.190 599,812 +0.17(+1.94%)
Jan 13, 2006 8.973 9.015 8.804 9.015 512,419 +0.00(+0.00%)
Jan 12, 2006 9.082 9.214 8.997 9.015 387,050 -0.11(-1.25%)
Jan 11, 2006 9.196 9.202 9.057 9.130 416,236 -0.11(-1.17%)
Jan 10, 2006 9.256 9.298 9.100 9.238 408,940 -0.17(-1.79%)
Jan 09, 2006 9.437 9.467 9.256 9.407 568,138 -0.05(-0.51%)
Jan 06, 2006 9.703 9.703 9.335 9.455 707,271 -0.21(-2.12%)
Jan 05, 2006 9.890 9.956 9.576 9.660 361,678 -0.36(-3.61%)
Jan 04, 2006 10.04 10.15 9.950 10.02 435,141 +0.09(+0.91%)
Jan 03, 2006 9.648 9.980 9.552 9.932 313,587 +0.16(+1.60%)
Dec 30, 2005 9.859 9.890 9.757 9.775 32,834 -0.08(-0.86%)
Dec 29, 2005 9.841 9.998 9.781 9.859 150,740 +0.05(+0.49%)
Dec 28, 2005 9.781 9.817 9.691 9.811 163,344 -0.07(-0.67%)
Dec 27, 2005 9.890 9.986 9.763 9.877 164,007 +0.13(+1.36%)
Dec 23, 2005 9.672 9.805 9.624 9.745 89,051 +0.01(+0.06%)
Dec 22, 2005 9.781 9.781 9.642 9.739 140,127 -0.12(-1.22%)
Dec 21, 2005 9.769 9.884 9.763 9.859 341,612 +0.24(+2.44%)
Dec 20, 2005 9.612 9.678 9.467 9.624 237,968 +0.07(+0.69%)
Dec 19, 2005 9.950 9.950 9.528 9.558 445,091 -0.37(-3.76%)
Dec 16, 2005 10.18 10.18 9.890 9.932 203,309 -0.31(-3.06%)
Dec 15, 2005 10.37 10.39 10.14 10.25 165,333 -0.07(-0.64%)
Dec 14, 2005 10.47 10.47 10.19 10.31 236,144 +0.00(+0.00%)
Dec 13, 2005 10.13 10.34 10.13 10.31 179,429 +0.07(+0.71%)
Dec 12, 2005 10.52 10.52 10.14 10.24 199,661 -0.01(-0.12%)
Dec 09, 2005 10.16 10.26 10.07 10.25 253,887 +0.09(+0.89%)
Dec 08, 2005 10.58 10.58 10.11 10.16 370,135 -0.21(-2.04%)
Dec 07, 2005 10.70 10.70 10.32 10.37 281,250 -0.36(-3.37%)
Dec 06, 2005 10.69 10.81 10.65 10.73 414,578 +0.00(+0.00%)
Dec 05, 2005 10.61 10.73 10.44 10.73 347,914 -0.02(-0.17%)
Dec 02, 2005 10.97 10.97 10.68 10.75 291,697 -0.26(-2.35%)
Dec 01, 2005 10.94 11.01 10.79 11.01 352,226 +0.15(+1.39%)
Nov 30, 2005 10.88 10.91 10.75 10.86 152,399 -0.05(-0.50%)
Nov 29, 2005 11.01 11.13 10.90 10.91 201,319 +0.10(+0.89%)
Nov 28, 2005 11.16 11.43 10.79 10.82 656,360 -0.34(-3.03%)
Nov 25, 2005 11.13 11.16 11.06 11.16 417,729 +0.48(+4.52%)
Nov 23, 2005 10.55 10.73 10.55 10.67 269,973 +0.24(+2.31%)
Nov 22, 2005 10.37 10.53 10.19 10.43 381,412 -0.21(-1.98%)
Nov 21, 2005 10.78 10.78 10.63 10.64 108,951 +0.01(+0.11%)
Nov 18, 2005 10.50 10.66 10.44 10.63 110,775 +0.05(+0.46%)
Nov 17, 2005 10.46 10.64 10.44 10.58 152,564 +0.33(+3.23%)
Nov 16, 2005 10.49 10.56 10.25 10.25 453,383 -0.18(-1.73%)
Nov 15, 2005 10.43 10.72 10.36 10.43 95,518 +0.00(+0.00%)
Nov 14, 2005 10.57 10.75 10.37 10.43 231,998 -0.48(-4.37%)
Nov 11, 2005 10.91 10.95 10.77 10.91 180,922 -0.05(-0.44%)
Nov 10, 2005 10.67 11.07 10.62 10.96 532,650 +0.33(+3.12%)
Nov 09, 2005 10.94 10.94 10.61 10.63 518,555 -0.37(-3.40%)
Nov 08, 2005 10.94 11.23 10.72 11.00 282,908 -0.04(-0.33%)
Nov 07, 2005 11.16 11.19 10.97 11.04 198,168 +0.05(+0.44%)
Nov 04, 2005 10.85 11.01 10.64 10.99 193,525 +0.16(+1.45%)
Nov 03, 2005 11.16 11.25 10.67 10.83 413,252 -0.02(-0.22%)
Nov 02, 2005 10.85 10.88 10.71 10.85 189,213 -0.12(-1.10%)
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.