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

Braskem S.A. ADR (NY: BAK )

8.590 -0.050 (-0.58%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 19, 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, 2007 8.706 8.922 8.621 8.844 391,377 +0.08(+0.89%)
Jan 30, 2007 8.621 8.832 8.597 8.766 262,636 +0.18(+2.10%)
Jan 29, 2007 8.718 8.718 8.537 8.585 392,042 -0.25(-2.86%)
Jan 26, 2007 8.898 8.964 8.706 8.838 243,342 +0.02(+0.20%)
Jan 25, 2007 9.018 9.072 8.597 8.820 242,178 -0.26(-2.85%)
Jan 24, 2007 9.024 9.168 8.988 9.078 179,970 +0.04(+0.47%)
Jan 23, 2007 8.994 9.108 8.886 9.036 271,785 -0.04(-0.40%)
Jan 22, 2007 9.042 9.132 8.820 9.072 419,986 -0.07(-0.72%)
Jan 19, 2007 9.199 9.241 9.000 9.138 392,874 -0.07(-0.78%)
Jan 18, 2007 8.952 9.271 8.952 9.211 425,807 +0.28(+3.16%)
Jan 17, 2007 8.802 8.988 8.802 8.928 632,890 +0.26(+2.98%)
Jan 16, 2007 8.597 8.778 8.495 8.669 372,914 +0.04(+0.49%)
Jan 12, 2007 8.525 8.700 8.495 8.627 430,298 +0.21(+2.50%)
Jan 11, 2007 8.327 8.483 8.297 8.417 552,385 +0.22(+2.71%)
Jan 10, 2007 7.840 8.249 7.732 8.194 562,864 +0.26(+3.34%)
Jan 09, 2007 8.207 8.207 7.804 7.930 397,697 -0.23(-2.80%)
Jan 08, 2007 8.237 8.243 7.906 8.158 392,541 +0.07(+0.82%)
Jan 05, 2007 8.700 8.706 7.942 8.092 390,711 -0.47(-5.54%)
Jan 04, 2007 8.603 8.621 8.471 8.567 164,501 -0.04(-0.49%)
Jan 03, 2007 8.627 8.778 8.537 8.609 264,466 -0.16(-1.85%)
Dec 29, 2006 8.645 8.772 8.465 8.772 373,247 +0.25(+2.96%)
Dec 28, 2006 8.645 8.712 8.447 8.519 198,266 -0.20(-2.28%)
Dec 27, 2006 8.543 8.748 8.405 8.718 548,892 +0.35(+4.24%)
Dec 26, 2006 8.315 8.387 8.249 8.363 189,451 -0.01(-0.14%)
Dec 22, 2006 8.207 8.393 8.158 8.375 329,502 +0.16(+1.98%)
Dec 21, 2006 8.237 8.321 8.032 8.213 374,910 +0.13(+1.64%)
Dec 20, 2006 8.237 8.357 8.038 8.080 309,043 -0.28(-3.31%)
Dec 19, 2006 8.417 8.417 8.273 8.357 254,653 -0.18(-2.11%)
Dec 18, 2006 8.627 8.681 8.417 8.537 213,901 -0.07(-0.77%)
Dec 15, 2006 8.694 8.748 8.561 8.603 120,590 -0.09(-1.04%)
Dec 14, 2006 8.657 8.718 8.597 8.694 89,985 +0.07(+0.77%)
Dec 13, 2006 8.609 8.657 8.423 8.627 118,427 +0.07(+0.84%)
Dec 12, 2006 8.657 8.712 8.477 8.555 122,253 -0.16(-1.79%)
Dec 11, 2006 8.766 8.778 8.669 8.712 193,609 +0.18(+2.11%)
Dec 08, 2006 8.585 8.639 8.465 8.531 152,359 -0.05(-0.63%)
Dec 07, 2006 8.627 8.657 8.483 8.585 136,724 +0.08(+0.99%)
Dec 06, 2006 8.627 8.627 8.417 8.501 173,317 -0.34(-3.87%)
Dec 05, 2006 8.712 8.844 8.657 8.844 179,804 +0.13(+1.45%)
Dec 04, 2006 8.483 8.778 8.471 8.718 192,777 +0.12(+1.40%)
Dec 01, 2006 8.447 8.615 8.393 8.597 239,017 -0.14(-1.58%)
Nov 30, 2006 8.718 8.826 8.525 8.736 260,141 -0.01(-0.07%)
Nov 29, 2006 8.748 8.832 8.537 8.742 421,815 +0.14(+1.68%)
Nov 28, 2006 8.483 8.651 8.357 8.597 316,361 +0.07(+0.85%)
Nov 27, 2006 8.982 9.042 8.459 8.525 550,556 -0.58(-6.40%)
Nov 24, 2006 8.982 9.108 8.922 9.108 122,752 -0.07(-0.79%)
Nov 22, 2006 9.126 9.259 8.982 9.180 475,374 +0.01(+0.07%)
Nov 21, 2006 9.150 9.180 8.964 9.174 203,922 -0.02(-0.20%)
Nov 20, 2006 9.078 9.373 9.066 9.193 137,555 +0.11(+1.26%)
Nov 17, 2006 9.156 9.180 9.024 9.078 181,799 -0.06(-0.66%)
Nov 16, 2006 9.048 9.295 9.048 9.138 185,791 -0.04(-0.46%)
Nov 15, 2006 9.289 9.331 9.138 9.180 160,509 +0.03(+0.33%)
Nov 14, 2006 9.229 9.259 9.066 9.150 314,864 +0.21(+2.35%)
Nov 13, 2006 8.748 8.952 8.669 8.940 188,120 +0.04(+0.47%)
Nov 10, 2006 8.868 9.060 8.675 8.898 312,203 -0.16(-1.73%)
Nov 09, 2006 9.265 9.307 8.922 9.054 308,710 -0.22(-2.33%)
Nov 08, 2006 9.072 9.379 9.018 9.271 381,730 +0.33(+3.70%)
Nov 07, 2006 9.048 9.054 8.916 8.940 234,027 -0.08(-0.93%)
Nov 06, 2006 9.078 9.138 9.018 9.024 342,475 +0.13(+1.49%)
Nov 03, 2006 8.838 8.958 8.814 8.892 178,473 +0.19(+2.21%)
Nov 02, 2006 8.669 8.796 8.669 8.700 49,234 -0.02(-0.28%)
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.