Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.30 11.71 11.15 11.27 1,208,373 -0.44(-3.74%)
Oct 28, 2011 11.22 11.73 11.10 11.71 1,316,698 +0.49(+4.40%)
Oct 27, 2011 10.59 11.35 10.51 11.22 2,412,356 +1.17(+11.63%)
Oct 26, 2011 10.15 10.18 9.878 10.05 888,916 +0.19(+1.97%)
Oct 25, 2011 10.22 10.22 9.828 9.853 798,993 -0.41(-4.02%)
Oct 24, 2011 9.672 10.30 9.641 10.27 545,232 +0.64(+6.62%)
Oct 21, 2011 9.510 9.747 9.441 9.629 859,516 +0.32(+3.49%)
Oct 20, 2011 9.785 9.822 8.985 9.304 2,212,884 -0.58(-5.88%)
Oct 19, 2011 10.48 10.50 9.822 9.885 1,202,420 -0.74(-6.94%)
Oct 18, 2011 10.47 10.69 10.21 10.62 389,462 +0.17(+1.67%)
Oct 17, 2011 10.55 10.68 10.35 10.45 730,897 -0.42(-3.91%)
Oct 14, 2011 10.60 10.91 10.45 10.87 613,264 +0.43(+4.13%)
Oct 13, 2011 10.47 10.55 10.15 10.44 2,598,302 -0.31(-2.91%)
Oct 12, 2011 10.56 10.90 10.47 10.75 499,007 +0.36(+3.42%)
Oct 11, 2011 10.51 10.51 10.08 10.40 729,183 -0.15(-1.42%)
Oct 10, 2011 10.46 10.57 10.25 10.55 848,098 +0.36(+3.49%)
Oct 07, 2011 11.07 11.07 10.13 10.19 688,829 -0.61(-5.67%)
Oct 06, 2011 10.57 10.83 10.42 10.80 833,268 +0.82(+8.27%)
Oct 05, 2011 10.23 10.23 9.735 9.978 735,370 -0.27(-2.68%)
Oct 04, 2011 9.597 10.27 9.510 10.25 1,363,111 +0.61(+6.35%)
Oct 03, 2011 9.685 10.07 9.510 9.641 1,888,330 -0.12(-1.22%)
Sep 30, 2011 9.953 9.972 9.516 9.760 1,721,857 -0.37(-3.70%)
Sep 29, 2011 10.27 10.50 10.01 10.13 2,017,373 +0.08(+0.81%)
Sep 28, 2011 10.54 10.83 9.997 10.05 538,314 -0.46(-4.40%)
Sep 27, 2011 10.57 10.72 10.42 10.52 414,908 +0.32(+3.19%)
Sep 26, 2011 10.05 10.23 9.685 10.19 907,913 +0.14(+1.43%)
Sep 23, 2011 9.960 10.05 9.660 10.05 809,894 +0.07(+0.75%)
Sep 22, 2011 10.23 10.45 9.779 9.972 875,519 -0.97(-8.85%)
Sep 21, 2011 11.33 11.44 10.88 10.94 818,208 -0.55(-4.78%)
Sep 20, 2011 11.62 11.83 11.45 11.49 484,106 -0.04(-0.33%)
Sep 19, 2011 11.40 11.70 11.10 11.53 725,653 -0.24(-2.02%)
Sep 16, 2011 11.86 11.92 11.47 11.77 1,344,589 -0.11(-0.95%)
Sep 15, 2011 12.48 12.48 11.77 11.88 1,100,217 -0.17(-1.45%)
Sep 14, 2011 12.11 12.23 11.35 12.05 1,254,042 +0.01(+0.05%)
Sep 13, 2011 12.33 12.33 11.91 12.05 846,870 -0.22(-1.78%)
Sep 12, 2011 12.42 12.65 12.01 12.27 863,043 -0.63(-4.89%)
Sep 09, 2011 13.56 13.60 12.82 12.90 507,315 -1.01(-7.24%)
Sep 08, 2011 13.93 14.11 13.76 13.90 286,123 -0.17(-1.24%)
Sep 07, 2011 14.08 14.21 13.99 14.08 474,953 +0.12(+0.85%)
Sep 06, 2011 13.52 13.98 13.43 13.96 606,659 -0.12(-0.89%)
Sep 02, 2011 14.41 14.53 13.96 14.08 1,090,904 -0.65(-4.41%)
Sep 01, 2011 14.96 15.23 14.63 14.73 2,030,887 -0.13(-0.88%)
Aug 31, 2011 14.30 14.98 14.19 14.86 1,584,290 +0.76(+5.41%)
Aug 30, 2011 14.26 14.27 13.87 14.10 510,453 -0.21(-1.48%)
Aug 29, 2011 14.33 14.41 14.04 14.31 696,063 +0.32(+2.32%)
Aug 26, 2011 13.52 14.09 13.25 13.99 618,165 +0.37(+2.71%)
Aug 25, 2011 14.11 14.16 13.38 13.62 761,707 -0.34(-2.42%)
Aug 24, 2011 13.81 14.08 13.61 13.96 425,165 +0.16(+1.13%)
Aug 23, 2011 13.38 13.82 13.32 13.80 763,290 +0.62(+4.69%)
Aug 22, 2011 13.75 13.75 13.14 13.18 1,302,457 -0.09(-0.71%)
Aug 19, 2011 13.49 14.02 13.20 13.28 1,387,920 -0.15(-1.12%)
Aug 18, 2011 13.60 13.80 13.12 13.43 1,659,628 -0.81(-5.70%)
Aug 17, 2011 14.31 14.56 13.94 14.24 796,461 +0.29(+2.06%)
Aug 16, 2011 13.84 14.18 13.58 13.95 668,765 +0.02(+0.13%)
Aug 15, 2011 13.60 14.06 13.55 13.93 984,357 +0.58(+4.35%)
Aug 12, 2011 12.73 13.50 12.35 13.35 977,843 +0.64(+5.06%)
Aug 11, 2011 12.50 13.19 12.39 12.71 1,556,354 +0.74(+6.16%)
Aug 10, 2011 11.70 12.34 11.53 11.97 1,225,060 +0.05(+0.42%)
Aug 09, 2011 11.94 11.98 11.10 11.92 916,618 +0.89(+8.04%)
Aug 08, 2011 11.94 12.11 10.45 11.03 1,753,253 -1.30(-10.54%)
Aug 05, 2011 12.44 12.60 11.70 12.33 1,685,850 +0.37(+3.13%)
Aug 04, 2011 12.57 12.75 11.92 11.96 1,209,972 -1.17(-8.94%)
Aug 03, 2011 13.83 13.83 12.70 13.13 1,504,881 -0.99(-7.03%)
Aug 02, 2011 14.99 15.12 14.06 14.13 729,545 -0.87(-5.83%)
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.