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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:08 PM 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 (%)
Oct 31, 2016 13.46 13.61 13.36 13.54 638,704 +0.40(+3.02%)
Oct 28, 2016 13.29 13.41 13.00 13.14 560,206 -0.20(-1.49%)
Oct 27, 2016 13.50 13.58 13.32 13.34 473,222 +0.02(+0.11%)
Oct 26, 2016 13.31 13.53 13.10 13.32 768,373 -0.42(-3.05%)
Oct 25, 2016 13.92 13.99 13.71 13.74 752,986 -0.18(-1.31%)
Oct 24, 2016 13.93 14.03 13.74 13.93 680,559 +0.22(+1.61%)
Oct 21, 2016 13.55 13.75 13.43 13.71 621,017 +0.02(+0.17%)
Oct 20, 2016 13.44 13.80 13.32 13.68 651,620 +0.31(+2.34%)
Oct 19, 2016 13.33 13.61 13.12 13.37 876,669 +0.14(+1.04%)
Oct 18, 2016 13.30 13.31 13.03 13.23 542,977 +0.06(+0.46%)
Oct 17, 2016 12.90 13.27 12.90 13.17 992,187 +0.24(+1.89%)
Oct 14, 2016 12.87 13.19 12.87 12.93 1,133,879 +0.35(+2.79%)
Oct 13, 2016 12.50 12.73 12.24 12.58 532,654 -0.03(-0.24%)
Oct 12, 2016 12.54 12.70 12.44 12.61 648,749 +0.14(+1.10%)
Oct 11, 2016 11.88 12.52 11.87 12.47 1,400,228 +0.59(+5.01%)
Oct 10, 2016 11.69 11.88 11.68 11.87 639,830 +0.31(+2.64%)
Oct 07, 2016 11.67 11.67 11.39 11.57 252,437 +0.02(+0.20%)
Oct 06, 2016 11.45 11.62 11.35 11.55 735,124 +0.17(+1.47%)
Oct 05, 2016 11.23 11.55 11.23 11.38 582,370 +0.33(+3.02%)
Oct 04, 2016 11.47 11.50 10.94 11.05 786,937 -0.57(-4.87%)
Oct 03, 2016 11.42 11.71 11.23 11.61 688,223 +0.46(+4.16%)
Sep 30, 2016 11.02 11.36 10.99 11.15 492,430 -0.26(-2.29%)
Sep 29, 2016 11.68 11.78 11.31 11.41 1,009,342 +0.03(+0.25%)
Sep 28, 2016 11.00 11.43 11.00 11.38 965,221 +1.07(+10.41%)
Sep 27, 2016 10.20 10.34 10.03 10.31 247,775 +0.14(+1.35%)
Sep 26, 2016 10.23 10.28 10.10 10.17 427,628 -0.09(-0.92%)
Sep 23, 2016 10.16 10.34 10.16 10.26 356,552 +0.12(+1.21%)
Sep 22, 2016 10.46 10.53 10.10 10.14 383,597 -0.19(-1.82%)
Sep 21, 2016 10.17 10.42 10.16 10.33 618,406 +0.20(+1.93%)
Sep 20, 2016 10.43 10.45 10.13 10.13 497,021 -0.15(-1.48%)
Sep 19, 2016 10.40 10.50 10.26 10.28 270,069 +0.03(+0.28%)
Sep 16, 2016 10.04 10.29 9.966 10.26 333,652 +0.10(+1.00%)
Sep 15, 2016 9.981 10.17 9.879 10.15 277,091 +0.23(+2.34%)
Sep 14, 2016 9.930 10.02 9.879 9.923 356,453 -0.09(-0.87%)
Sep 13, 2016 10.27 10.36 9.807 10.01 451,399 -0.51(-4.82%)
Sep 12, 2016 10.18 10.57 10.16 10.52 389,241 +0.25(+2.47%)
Sep 09, 2016 10.51 10.51 10.21 10.26 749,679 -0.50(-4.65%)
Sep 08, 2016 10.92 10.98 10.73 10.76 545,593 -0.15(-1.39%)
Sep 07, 2016 10.90 10.92 10.79 10.92 358,012 +0.04(+0.33%)
Sep 06, 2016 11.00 11.02 10.67 10.88 834,881 -0.05(-0.46%)
Sep 02, 2016 11.05 10.93 10.93 10.93 1,040,974 -0.01(-0.07%)
Sep 01, 2016 10.81 10.97 10.66 10.94 1,332,537 +0.20(+1.82%)
Aug 31, 2016 10.71 10.79 10.61 10.74 1,236,559 +0.41(+4.00%)
Aug 30, 2016 10.01 10.50 9.995 10.33 847,313 +0.46(+4.63%)
Aug 29, 2016 9.546 9.981 9.538 9.872 602,678 +0.31(+3.26%)
Aug 26, 2016 9.712 9.915 9.509 9.560 646,956 -0.20(-2.08%)
Aug 25, 2016 10.04 10.09 9.720 9.763 438,488 -0.24(-2.39%)
Aug 24, 2016 9.981 10.12 9.676 10.00 542,937 -0.05(-0.50%)
Aug 23, 2016 9.923 10.32 9.894 10.05 931,328 +0.33(+3.35%)
Aug 22, 2016 9.850 9.879 9.596 9.727 585,469 -0.17(-1.69%)
Aug 19, 2016 9.604 9.973 9.466 9.894 543,303 +0.24(+2.48%)
Aug 18, 2016 9.712 9.712 9.480 9.654 559,938 -0.13(-1.33%)
Aug 17, 2016 9.734 9.857 9.640 9.785 751,881 +0.01(+0.07%)
Aug 16, 2016 10.02 10.05 9.683 9.778 662,816 -0.25(-2.46%)
Aug 15, 2016 9.727 10.09 9.727 10.02 608,544 +0.71(+7.63%)
Aug 12, 2016 9.509 9.546 9.140 9.314 611,149 -0.42(-4.32%)
Aug 11, 2016 9.538 9.749 9.451 9.734 486,689 +0.21(+2.21%)
Aug 10, 2016 9.647 9.741 9.451 9.524 429,299 +0.02(+0.23%)
Aug 09, 2016 9.596 9.618 9.437 9.502 488,849 -0.03(-0.30%)
Aug 08, 2016 9.575 9.799 9.404 9.531 536,698 +0.01(+0.08%)
Aug 05, 2016 9.241 9.633 9.234 9.524 981,008 +0.31(+3.38%)
Aug 04, 2016 8.219 9.248 8.190 9.212 1,255,720 +1.01(+12.28%)
Aug 03, 2016 8.060 8.226 8.009 8.205 659,309 +0.01(+0.09%)
Aug 02, 2016 8.516 8.618 8.045 8.197 746,815 -0.28(-3.25%)
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.