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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM 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 30, 2015 6.232 6.430 6.232 6.430 1,002,444 -0.08(-1.15%)
Jan 29, 2015 6.505 6.608 6.417 6.505 834,637 +0.18(+2.80%)
Jan 28, 2015 6.246 6.410 6.191 6.328 1,361,343 -0.16(-2.42%)
Jan 27, 2015 6.369 6.499 6.338 6.485 1,107,706 +0.00(+0.00%)
Jan 26, 2015 6.328 6.519 6.280 6.485 1,499,526 +0.02(+0.32%)
Jan 23, 2015 6.649 6.656 6.376 6.464 1,386,013 -0.49(-7.07%)
Jan 22, 2015 7.024 7.079 6.826 6.956 1,771,845 +0.03(+0.39%)
Jan 21, 2015 6.813 7.024 6.792 6.929 778,529 -0.01(-0.10%)
Jan 20, 2015 7.168 7.243 6.772 6.935 1,312,431 -1.00(-12.64%)
Jan 16, 2015 7.837 7.994 7.823 7.939 443,461 +0.20(+2.56%)
Jan 15, 2015 8.034 8.034 7.721 7.741 523,812 -0.17(-2.16%)
Jan 14, 2015 7.864 8.034 7.714 7.912 893,233 -0.30(-3.66%)
Jan 13, 2015 8.157 8.260 8.137 8.212 785,980 +0.12(+1.43%)
Jan 12, 2015 8.116 8.157 8.034 8.096 552,431 +0.02(+0.25%)
Jan 09, 2015 8.192 8.205 8.041 8.075 394,544 -0.01(-0.08%)
Jan 08, 2015 7.987 8.260 7.959 8.082 599,686 +0.05(+0.68%)
Jan 07, 2015 8.116 8.164 7.997 8.028 503,557 +0.03(+0.34%)
Jan 06, 2015 8.267 8.301 7.994 8.000 834,420 -0.19(-2.33%)
Jan 05, 2015 8.478 8.485 8.185 8.192 762,794 -0.56(-6.40%)
Jan 02, 2015 8.833 8.833 8.628 8.751 637,523 -0.06(-0.70%)
Dec 31, 2014 8.915 8.813 8.813 8.813 273,942 -0.10(-1.15%)
Dec 30, 2014 8.922 9.017 8.867 8.915 200,514 +0.01(+0.15%)
Dec 29, 2014 8.765 9.065 8.758 8.901 641,391 +0.00(+0.00%)
Dec 26, 2014 8.915 9.011 8.833 8.901 397,841 -0.13(-1.44%)
Dec 24, 2014 8.949 9.031 9.031 9.031 219,593 +0.10(+1.07%)
Dec 23, 2014 8.792 8.949 8.751 8.936 552,503 +0.01(+0.08%)
Dec 22, 2014 8.663 8.929 8.635 8.929 371,106 +0.27(+3.07%)
Dec 19, 2014 8.608 8.717 8.499 8.663 673,804 +0.01(+0.08%)
Dec 18, 2014 8.656 8.772 8.581 8.656 561,294 +0.12(+1.44%)
Dec 17, 2014 8.403 8.724 8.403 8.533 1,132,613 +0.05(+0.64%)
Dec 16, 2014 8.287 8.587 8.157 8.478 1,104,173 -0.08(-0.88%)
Dec 15, 2014 8.744 8.772 8.349 8.553 1,050,683 -0.35(-3.91%)
Dec 12, 2014 9.188 9.202 8.785 8.901 711,743 -0.33(-3.62%)
Dec 11, 2014 9.386 9.407 9.229 9.236 947,074 -0.23(-2.45%)
Dec 10, 2014 9.823 9.857 9.454 9.468 1,339,520 -0.31(-3.14%)
Dec 09, 2014 9.741 9.843 9.714 9.775 4,058,285 -0.05(-0.56%)
Dec 08, 2014 10.09 10.09 9.816 9.830 582,285 -0.25(-2.44%)
Dec 05, 2014 10.08 10.14 10.00 10.08 274,504 -0.01(-0.13%)
Dec 04, 2014 10.11 10.16 10.01 10.09 399,109 -0.14(-1.33%)
Dec 03, 2014 10.18 10.35 10.15 10.23 721,314 +0.12(+1.15%)
Dec 02, 2014 10.09 10.20 10.01 10.11 1,363,443 -0.02(-0.20%)
Dec 01, 2014 10.26 10.27 9.946 10.13 1,138,568 -0.10(-1.00%)
Nov 28, 2014 10.21 10.24 10.06 10.23 595,077 -0.04(-0.40%)
Nov 26, 2014 10.34 10.27 10.27 10.27 848,195 +0.07(+0.67%)
Nov 25, 2014 10.43 10.46 10.16 10.21 783,350 +0.02(+0.20%)
Nov 24, 2014 10.36 10.40 10.06 10.18 803,469 -0.35(-3.37%)
Nov 21, 2014 10.37 10.64 10.28 10.54 2,410,576 +0.42(+4.18%)
Nov 20, 2014 10.23 10.32 9.960 10.12 1,004,209 -0.02(-0.20%)
Nov 19, 2014 10.23 10.27 10.08 10.14 2,026,047 +0.01(+0.07%)
Nov 18, 2014 10.01 10.28 9.939 10.13 1,071,351 +0.33(+3.41%)
Nov 17, 2014 9.946 9.987 9.755 9.796 352,839 -0.16(-1.58%)
Nov 14, 2014 10.03 10.07 9.871 9.953 549,227 -0.14(-1.42%)
Nov 13, 2014 10.10 10.14 9.884 10.10 814,496 +0.08(+0.75%)
Nov 12, 2014 10.12 10.24 9.946 10.02 609,313 +0.08(+0.75%)
Nov 11, 2014 9.905 9.994 9.796 9.946 411,011 +0.10(+1.04%)
Nov 10, 2014 10.06 10.06 9.796 9.843 1,025,906 -0.19(-1.90%)
Nov 07, 2014 10.06 10.11 9.932 10.03 777,547 +0.33(+3.38%)
Nov 06, 2014 10.08 10.14 9.673 9.707 713,971 -0.23(-2.34%)
Nov 05, 2014 9.953 10.16 9.803 9.939 1,000,819 -0.06(-0.61%)
Nov 04, 2014 10.23 10.23 9.994 10.00 1,045,192 +0.10(+1.03%)
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.