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

Braskem S.A. ADR (NY: BAK )

8.800 -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2014 9.707 9.733 9.558 9.727 626,014 -0.04(-0.40%)
Nov 26, 2014 9.831 9.766 9.766 9.766 892,292 +0.06(+0.67%)
Nov 25, 2014 9.915 9.947 9.662 9.701 824,075 +0.02(+0.20%)
Nov 24, 2014 9.850 9.883 9.558 9.681 845,241 -0.34(-3.37%)
Nov 21, 2014 9.857 10.12 9.772 10.02 2,535,898 +0.40(+4.18%)
Nov 20, 2014 9.720 9.811 9.467 9.617 1,056,416 -0.02(-0.20%)
Nov 19, 2014 9.720 9.759 9.580 9.636 2,131,379 +0.01(+0.07%)
Nov 18, 2014 9.513 9.772 9.448 9.630 1,127,049 +0.32(+3.41%)
Nov 17, 2014 9.454 9.493 9.273 9.312 371,182 -0.15(-1.58%)
Nov 14, 2014 9.539 9.571 9.383 9.461 577,781 -0.14(-1.42%)
Nov 13, 2014 9.604 9.636 9.396 9.597 856,840 +0.07(+0.75%)
Nov 12, 2014 9.617 9.733 9.454 9.526 640,990 +0.07(+0.75%)
Nov 11, 2014 9.415 9.500 9.312 9.454 432,379 +0.10(+1.04%)
Nov 10, 2014 9.558 9.558 9.312 9.357 1,079,241 -0.18(-1.90%)
Nov 07, 2014 9.558 9.610 9.441 9.539 817,971 +0.31(+3.38%)
Nov 06, 2014 9.584 9.643 9.195 9.227 751,089 -0.22(-2.34%)
Nov 05, 2014 9.461 9.662 9.318 9.448 1,052,850 -0.06(-0.61%)
Nov 04, 2014 9.720 9.727 9.500 9.506 1,099,530 +0.10(+1.03%)
Nov 03, 2014 9.422 9.500 9.208 9.409 690,618 -0.11(-1.16%)
Oct 31, 2014 9.409 9.643 9.389 9.519 1,487,595 +0.13(+1.38%)
Oct 30, 2014 9.292 9.415 9.130 9.389 1,190,138 +0.16(+1.69%)
Oct 29, 2014 9.448 9.448 9.182 9.234 651,824 -0.06(-0.70%)
Oct 28, 2014 9.402 9.435 9.136 9.299 662,541 +0.12(+1.34%)
Oct 27, 2014 9.123 9.221 9.234 9.175 1,035,790 -0.06(-0.63%)
Oct 24, 2014 9.026 9.363 9.026 9.234 1,248,714 +0.17(+1.86%)
Oct 23, 2014 8.779 9.266 8.767 9.065 1,040,360 +0.27(+3.02%)
Oct 22, 2014 8.935 9.117 8.715 8.799 653,644 -0.18(-2.02%)
Oct 21, 2014 8.818 9.088 8.786 8.981 800,771 -0.04(-0.43%)
Oct 20, 2014 8.831 9.143 8.825 9.020 1,041,266 +0.14(+1.53%)
Oct 17, 2014 8.611 8.997 8.500 8.883 851,064 +0.38(+4.42%)
Oct 16, 2014 8.416 8.552 8.416 8.507 658,235 -0.16(-1.87%)
Oct 15, 2014 8.695 8.812 8.416 8.669 775,999 -0.23(-2.55%)
Oct 14, 2014 8.728 8.974 8.702 8.896 521,719 +0.11(+1.26%)
Oct 13, 2014 8.792 9.013 8.578 8.786 603,819 +0.27(+3.20%)
Oct 10, 2014 8.786 8.786 8.507 8.513 750,033 -0.27(-3.03%)
Oct 09, 2014 9.071 9.117 8.747 8.779 779,257 -0.20(-2.24%)
Oct 08, 2014 9.175 9.175 8.737 8.981 808,267 -0.02(-0.22%)
Oct 07, 2014 9.117 9.214 8.909 9.000 923,531 -0.02(-0.22%)
Oct 06, 2014 9.020 9.071 8.942 9.020 750,764 +0.26(+2.96%)
Oct 03, 2014 8.650 8.792 8.552 8.760 608,800 +0.05(+0.52%)
Oct 02, 2014 8.656 8.773 8.565 8.715 553,606 +0.11(+1.28%)
Oct 01, 2014 8.630 8.792 8.536 8.604 669,681 +0.06(+0.68%)
Sep 30, 2014 8.436 8.578 8.338 8.546 568,080 +0.00(+0.00%)
Sep 29, 2014 8.371 8.575 8.280 8.546 720,055 -0.10(-1.13%)
Sep 26, 2014 8.559 8.676 8.487 8.643 541,402 +0.03(+0.38%)
Sep 25, 2014 8.702 8.721 8.591 8.611 331,400 -0.18(-1.99%)
Sep 24, 2014 8.650 8.818 8.513 8.786 869,503 +0.08(+0.89%)
Sep 23, 2014 8.682 8.786 8.526 8.708 374,697 +0.01(+0.15%)
Sep 22, 2014 8.695 8.779 8.604 8.695 335,594 -0.16(-1.76%)
Sep 19, 2014 8.994 9.013 8.773 8.851 320,220 -0.03(-0.37%)
Sep 18, 2014 8.715 9.046 8.695 8.883 531,530 +0.12(+1.41%)
Sep 17, 2014 8.864 8.948 8.737 8.760 438,657 -0.07(-0.81%)
Sep 16, 2014 8.728 9.020 8.721 8.831 432,196 +0.25(+2.95%)
Sep 15, 2014 8.442 8.578 8.371 8.578 327,435 +0.13(+1.54%)
Sep 12, 2014 8.312 8.513 8.306 8.449 450,495 -0.09(-1.06%)
Sep 11, 2014 8.481 8.604 8.442 8.539 363,787 +0.08(+0.92%)
Sep 10, 2014 8.397 8.468 8.299 8.462 414,552 -0.04(-0.46%)
Sep 09, 2014 8.611 8.656 8.442 8.500 397,365 -0.24(-2.75%)
Sep 08, 2014 8.994 9.007 8.721 8.741 446,967 -0.28(-3.09%)
Sep 05, 2014 9.130 9.143 8.987 9.020 313,897 -0.14(-1.56%)
Sep 04, 2014 9.117 9.201 9.062 9.162 554,814 +0.08(+0.86%)
Sep 03, 2014 9.123 9.195 8.955 9.084 1,416,136 -0.03(-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.