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

Braskem S.A. ADR (NY: BAK )

8.560 -0.080 (-0.93%)
Streaming Delayed Price Updated: 10:00 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 (%)
Nov 28, 2008 3.355 3.427 3.277 3.331 286,114 -0.12(-3.48%)
Nov 26, 2008 3.180 3.607 3.132 3.451 617,467 +0.18(+5.51%)
Nov 25, 2008 3.319 3.397 3.102 3.271 195,864 -0.01(-0.18%)
Nov 24, 2008 3.415 3.481 3.253 3.277 267,650 -0.12(-3.54%)
Nov 21, 2008 3.295 3.397 3.162 3.397 410,914 +0.28(+9.07%)
Nov 20, 2008 3.649 3.649 3.060 3.114 521,243 -0.23(-6.83%)
Nov 19, 2008 3.481 3.607 3.331 3.343 248,517 -0.29(-8.10%)
Nov 18, 2008 3.595 3.728 3.505 3.637 184,474 +0.08(+2.37%)
Nov 17, 2008 3.487 3.782 3.487 3.553 185,184 +0.02(+0.51%)
Nov 14, 2008 3.631 3.758 3.535 3.535 234,977 -0.33(-8.55%)
Nov 13, 2008 3.637 3.896 3.367 3.866 539,214 +0.22(+5.93%)
Nov 12, 2008 3.685 3.776 3.493 3.649 350,705 -0.32(-8.03%)
Nov 11, 2008 3.908 4.112 3.800 3.968 258,758 -0.14(-3.37%)
Nov 10, 2008 4.497 4.611 3.992 4.106 450,421 -0.33(-7.45%)
Nov 07, 2008 4.359 4.509 4.317 4.437 189,447 +0.13(+3.07%)
Nov 06, 2008 4.509 4.557 4.172 4.305 462,508 -0.48(-10.05%)
Nov 05, 2008 5.014 5.074 4.707 4.786 461,133 -0.40(-7.66%)
Nov 04, 2008 5.116 5.351 5.074 5.182 314,798 -0.17(-3.25%)
Nov 03, 2008 5.146 5.537 5.146 5.357 259,488 +0.17(+3.24%)
Oct 31, 2008 5.050 5.423 5.038 5.188 208,679 +0.08(+1.53%)
Oct 30, 2008 4.888 5.279 4.888 5.110 310,344 +0.38(+8.14%)
Oct 29, 2008 4.605 5.110 4.605 4.726 303,597 -0.10(-2.12%)
Oct 28, 2008 4.353 4.828 4.251 4.828 446,033 +0.72(+17.40%)
Oct 27, 2008 4.028 4.233 3.938 4.112 284,936 -0.06(-1.44%)
Oct 24, 2008 4.076 4.377 3.998 4.172 235,297 -0.34(-7.59%)
Oct 23, 2008 3.247 4.623 3.247 4.515 532,035 +0.30(+7.13%)
Oct 22, 2008 4.569 4.569 4.010 4.214 440,614 -0.58(-12.16%)
Oct 21, 2008 4.972 5.026 4.726 4.798 279,765 -0.49(-9.22%)
Oct 20, 2008 4.990 5.369 4.894 5.285 254,850 +0.29(+5.90%)
Oct 17, 2008 4.942 5.218 4.858 4.990 182,450 +0.11(+2.22%)
Oct 16, 2008 4.677 5.038 4.455 4.882 445,323 +0.50(+11.39%)
Oct 15, 2008 4.786 4.870 4.251 4.383 569,834 -0.69(-13.63%)
Oct 14, 2008 5.405 5.405 4.804 5.074 547,860 +0.07(+1.32%)
Oct 13, 2008 4.377 5.008 4.281 5.008 352,455 +1.14(+29.55%)
Oct 10, 2008 3.607 4.064 3.216 3.866 467,645 -0.10(-2.58%)
Oct 09, 2008 4.467 4.647 3.896 3.968 422,369 -0.18(-4.35%)
Oct 08, 2008 3.992 4.449 3.854 4.148 624,310 -0.23(-5.22%)
Oct 07, 2008 5.170 5.297 4.335 4.377 596,457 -0.73(-14.25%)
Oct 06, 2008 5.225 5.333 4.581 5.104 705,257 -0.36(-6.60%)
Oct 03, 2008 6.174 6.229 5.441 5.465 436,818 -0.48(-8.09%)
Oct 02, 2008 6.162 6.162 5.802 5.946 739,061 -0.42(-6.61%)
Oct 01, 2008 6.397 6.481 6.186 6.367 282,082 -0.21(-3.20%)
Sep 30, 2008 6.223 6.601 6.150 6.577 393,760 +0.60(+9.95%)
Sep 29, 2008 6.313 6.313 5.766 5.982 296,934 -0.64(-9.63%)
Sep 26, 2008 6.655 6.655 6.451 6.619 0 -0.16(-2.39%)
Sep 25, 2008 6.746 6.818 6.649 6.782 212,253 +0.29(+4.44%)
Sep 24, 2008 6.655 6.758 6.457 6.493 295,229 -0.19(-2.79%)
Sep 23, 2008 6.986 7.070 6.553 6.679 490,696 -0.50(-6.95%)
Sep 22, 2008 7.215 7.401 6.992 7.178 1,057,932 -0.04(-0.50%)
Sep 19, 2008 6.505 7.269 6.505 7.215 0 +1.36(+23.20%)
Sep 18, 2008 6.012 6.156 5.513 5.856 821,656 -0.22(-3.56%)
Sep 17, 2008 6.776 6.866 6.018 6.072 629,189 -1.06(-14.91%)
Sep 16, 2008 6.770 7.329 6.691 7.136 983,531 +0.04(+0.59%)
Sep 15, 2008 6.872 7.221 6.866 7.094 726,671 -0.22(-2.96%)
Sep 12, 2008 7.202 7.365 7.010 7.311 254,762 +0.16(+2.18%)
Sep 11, 2008 6.872 7.233 6.818 7.154 333,745 +0.05(+0.68%)
Sep 10, 2008 7.184 7.269 6.866 7.106 1,100,671 +0.13(+1.90%)
Sep 09, 2008 7.263 7.443 6.884 6.974 501,463 -0.51(-6.75%)
Sep 08, 2008 7.978 8.080 7.365 7.479 488,491 -0.24(-3.12%)
Sep 05, 2008 7.521 7.756 7.461 7.720 0 -0.07(-0.85%)
Sep 04, 2008 7.972 8.044 7.647 7.786 441,376 -0.49(-5.89%)
Sep 03, 2008 8.489 8.645 7.996 8.273 568,275 -0.28(-3.23%)
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.