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

Braskem S.A. ADR (NY: BAK )

8.720 -0.080 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2015 7.665 7.808 7.549 7.624 1,111,000 +0.18(+2.39%)
Oct 29, 2015 7.268 7.603 7.248 7.446 946,845 -0.09(-1.18%)
Oct 28, 2015 7.555 7.808 7.378 7.535 1,418,042 -0.03(-0.45%)
Oct 27, 2015 7.391 7.596 7.371 7.569 1,054,913 +0.20(+2.69%)
Oct 26, 2015 7.275 7.446 7.248 7.371 861,205 +0.15(+2.08%)
Oct 23, 2015 7.159 7.268 7.125 7.220 606,727 +0.02(+0.29%)
Oct 22, 2015 7.220 7.302 7.152 7.200 1,129,136 +0.20(+2.83%)
Oct 21, 2015 6.947 7.104 6.872 7.002 942,645 -0.01(-0.19%)
Oct 20, 2015 7.084 7.241 6.988 7.015 2,166,754 -0.25(-3.39%)
Oct 19, 2015 7.220 7.337 6.995 7.261 1,577,790 +0.30(+4.32%)
Oct 16, 2015 6.872 7.172 6.851 6.960 1,530,104 +0.30(+4.52%)
Oct 15, 2015 6.783 6.796 6.455 6.660 913,468 -0.10(-1.42%)
Oct 14, 2015 6.639 6.824 6.574 6.755 1,425,358 +0.16(+2.49%)
Oct 13, 2015 6.584 6.731 6.519 6.591 759,905 -0.12(-1.83%)
Oct 12, 2015 6.844 6.878 6.694 6.714 393,960 -0.10(-1.41%)
Oct 09, 2015 6.817 6.926 6.624 6.810 1,063,400 -0.01(-0.20%)
Oct 08, 2015 6.680 6.872 6.598 6.824 1,029,882 +0.17(+2.57%)
Oct 07, 2015 6.824 6.967 6.526 6.653 1,448,099 -0.03(-0.51%)
Oct 06, 2015 6.386 6.714 6.366 6.687 1,333,265 +0.40(+6.42%)
Oct 05, 2015 6.222 6.321 6.099 6.284 1,194,344 +0.06(+0.99%)
Oct 02, 2015 5.901 6.253 5.819 6.222 1,098,010 +0.26(+4.36%)
Oct 01, 2015 5.778 5.983 5.743 5.962 998,303 +0.20(+3.44%)
Sep 30, 2015 5.655 5.795 5.579 5.764 1,128,185 +0.31(+5.77%)
Sep 29, 2015 5.381 5.511 5.299 5.449 1,046,931 +0.06(+1.14%)
Sep 28, 2015 5.682 5.689 5.378 5.388 694,272 -0.35(-6.08%)
Sep 25, 2015 5.559 5.805 5.545 5.737 1,455,135 +0.23(+4.09%)
Sep 24, 2015 5.258 5.518 5.173 5.511 1,224,775 +0.14(+2.54%)
Sep 23, 2015 5.347 5.484 5.279 5.374 720,257 +0.12(+2.21%)
Sep 22, 2015 5.265 5.347 5.190 5.258 836,426 -0.10(-1.91%)
Sep 21, 2015 5.374 5.531 5.320 5.361 637,767 +0.08(+1.42%)
Sep 18, 2015 5.244 5.573 5.210 5.285 1,027,915 -0.16(-3.01%)
Sep 17, 2015 5.497 5.648 5.419 5.449 833,105 -0.21(-3.74%)
Sep 16, 2015 5.408 5.696 5.408 5.661 448,728 +0.26(+4.81%)
Sep 15, 2015 5.415 5.470 5.320 5.402 548,211 -0.16(-2.83%)
Sep 14, 2015 5.408 5.576 5.210 5.559 723,229 +0.20(+3.70%)
Sep 11, 2015 5.518 5.566 5.320 5.361 611,659 -0.18(-3.33%)
Sep 10, 2015 5.463 5.600 5.429 5.545 1,187,802 +0.02(+0.37%)
Sep 09, 2015 5.490 5.716 5.470 5.525 1,323,408 +0.08(+1.51%)
Sep 08, 2015 5.566 5.579 5.395 5.443 662,289 -0.04(-0.75%)
Sep 04, 2015 5.299 5.484 5.484 5.484 894,488 +0.11(+2.04%)
Sep 03, 2015 5.306 5.484 5.231 5.374 1,016,648 +0.02(+0.38%)
Sep 02, 2015 5.354 5.374 5.149 5.354 799,879 +0.01(+0.13%)
Sep 01, 2015 5.251 5.449 5.128 5.347 1,683,217 +0.04(+0.77%)
Aug 31, 2015 4.991 5.402 4.889 5.306 856,878 +0.19(+3.74%)
Aug 28, 2015 5.237 5.354 5.080 5.114 628,775 -0.18(-3.36%)
Aug 27, 2015 4.923 5.333 4.923 5.292 937,303 +0.41(+8.40%)
Aug 26, 2015 4.779 4.913 4.615 4.882 832,635 +0.17(+3.63%)
Aug 25, 2015 4.848 4.906 4.697 4.711 425,716 +0.02(+0.44%)
Aug 24, 2015 4.540 4.841 4.424 4.690 578,816 -0.23(-4.72%)
Aug 21, 2015 5.073 5.094 4.923 4.923 699,489 -0.24(-4.64%)
Aug 20, 2015 4.930 5.216 4.896 5.162 490,260 +0.14(+2.86%)
Aug 19, 2015 4.978 5.084 4.875 5.019 923,133 -0.07(-1.34%)
Aug 18, 2015 5.210 5.244 5.005 5.087 612,308 -0.20(-3.75%)
Aug 17, 2015 5.258 5.422 5.237 5.285 551,520 -0.03(-0.51%)
Aug 14, 2015 5.237 5.347 5.196 5.313 705,844 +0.09(+1.70%)
Aug 13, 2015 5.402 5.429 5.217 5.224 643,895 -0.12(-2.30%)
Aug 12, 2015 5.299 5.415 5.142 5.347 804,305 +0.14(+2.76%)
Aug 11, 2015 5.265 5.265 5.046 5.203 769,562 -0.12(-2.19%)
Aug 10, 2015 5.087 5.453 5.067 5.320 1,118,268 +0.27(+5.28%)
Aug 07, 2015 5.231 5.367 5.032 5.053 734,544 -0.12(-2.25%)
Aug 06, 2015 5.169 5.272 5.039 5.169 1,192,228 +0.25(+5.15%)
Aug 05, 2015 4.800 4.940 4.752 4.916 969,713 +0.25(+5.27%)
Aug 04, 2015 4.615 4.711 4.554 4.670 1,060,097 +0.12(+2.71%)
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.