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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2012 8.135 8.166 7.992 8.135 433,307 -0.15(-1.81%)
Nov 29, 2012 8.154 8.379 8.141 8.285 312,623 +0.16(+2.00%)
Nov 28, 2012 7.917 8.223 7.842 8.123 352,127 +0.13(+1.64%)
Nov 27, 2012 8.335 8.448 7.967 7.992 364,462 -0.32(-3.83%)
Nov 26, 2012 8.279 8.379 8.229 8.310 166,033 -0.07(-0.89%)
Nov 23, 2012 8.279 8.385 8.179 8.385 309,715 +0.57(+7.27%)
Nov 21, 2012 7.829 7.885 7.660 7.817 619,668 -0.34(-4.21%)
Nov 20, 2012 7.829 8.285 7.829 8.160 303,737 +0.22(+2.83%)
Nov 19, 2012 7.885 7.967 7.798 7.935 305,903 +0.17(+2.17%)
Nov 16, 2012 7.760 7.923 7.654 7.767 442,879 -0.20(-2.51%)
Nov 15, 2012 8.017 8.166 7.817 7.967 546,906 -0.14(-1.70%)
Nov 14, 2012 8.316 8.335 8.048 8.104 339,055 -0.31(-3.64%)
Nov 13, 2012 8.391 8.516 8.285 8.410 370,878 -0.02(-0.22%)
Nov 12, 2012 8.435 8.504 8.323 8.429 279,326 -0.02(-0.22%)
Nov 09, 2012 8.585 8.729 8.429 8.448 555,275 -0.34(-3.91%)
Nov 08, 2012 9.004 9.154 8.723 8.791 512,543 -0.18(-2.02%)
Nov 07, 2012 8.891 9.060 8.816 8.972 881,477 +0.07(+0.77%)
Nov 06, 2012 8.735 8.985 8.698 8.904 343,585 +0.21(+2.44%)
Nov 05, 2012 8.454 8.816 8.454 8.691 574,471 -0.01(-0.07%)
Nov 02, 2012 8.898 8.929 8.685 8.698 140,850 -0.10(-1.14%)
Nov 01, 2012 8.341 8.829 8.316 8.798 459,119 +0.62(+7.65%)
Oct 31, 2012 8.416 8.429 8.123 8.173 359,081 -0.42(-4.94%)
Oct 26, 2012 8.560 8.598 8.598 8.598 379,146 +0.04(+0.44%)
Oct 25, 2012 8.604 8.629 8.529 8.560 330,252 +0.07(+0.88%)
Oct 24, 2012 8.623 8.648 8.473 8.485 535,543 -0.15(-1.74%)
Oct 23, 2012 8.716 8.860 8.616 8.635 526,070 -0.06(-0.65%)
Oct 19, 2012 8.679 8.860 8.654 8.691 561,368 -0.01(-0.14%)
Oct 18, 2012 8.629 8.723 8.504 8.704 1,436,596 -0.02(-0.29%)
Oct 17, 2012 8.835 8.848 8.585 8.729 871,465 -0.04(-0.43%)
Oct 16, 2012 8.685 8.879 8.673 8.766 728,834 +0.20(+2.33%)
Oct 15, 2012 8.504 8.760 8.416 8.566 657,525 +0.10(+1.18%)
Oct 12, 2012 8.485 8.610 8.404 8.466 353,383 -0.07(-0.81%)
Oct 11, 2012 8.423 8.535 8.385 8.535 573,440 +0.17(+2.09%)
Oct 10, 2012 8.466 8.466 8.273 8.360 1,144,904 -0.12(-1.47%)
Oct 09, 2012 8.673 8.710 8.404 8.485 1,149,608 -0.23(-2.65%)
Oct 08, 2012 8.710 8.829 8.654 8.716 680,249 -0.07(-0.78%)
Oct 05, 2012 8.929 9.066 8.710 8.785 480,397 -0.03(-0.35%)
Oct 04, 2012 8.941 8.991 8.716 8.816 606,923 -0.03(-0.35%)
Oct 03, 2012 8.810 8.879 8.710 8.848 460,628 +0.07(+0.85%)
Oct 02, 2012 8.910 8.947 8.685 8.773 575,836 -0.14(-1.54%)
Oct 01, 2012 8.816 9.122 8.779 8.910 1,231,441 +0.09(+1.06%)
Sep 28, 2012 8.916 8.997 8.760 8.816 1,261,060 -0.22(-2.49%)
Sep 27, 2012 8.929 9.072 8.629 9.041 1,611,829 -0.22(-2.43%)
Sep 26, 2012 9.679 9.679 9.154 9.266 1,062,445 -0.44(-4.57%)
Sep 25, 2012 9.847 9.903 9.616 9.710 915,719 -0.09(-0.96%)
Sep 24, 2012 9.679 9.941 9.622 9.803 946,799 +0.07(+0.77%)
Sep 21, 2012 9.978 9.997 9.722 9.729 864,810 -0.20(-2.01%)
Sep 20, 2012 9.585 10.06 9.579 9.928 700,209 +0.14(+1.40%)
Sep 19, 2012 9.847 10.01 9.766 9.791 812,006 +0.01(+0.06%)
Sep 18, 2012 9.960 9.985 9.704 9.785 1,037,874 -0.20(-2.00%)
Sep 17, 2012 10.19 10.20 9.872 9.985 815,662 -0.32(-3.15%)
Sep 14, 2012 10.05 10.36 10.05 10.31 1,126,168 +0.21(+2.10%)
Sep 13, 2012 9.354 10.15 9.235 10.10 1,274,360 +0.64(+6.81%)
Sep 12, 2012 9.379 9.472 9.035 9.454 878,777 +0.24(+2.65%)
Sep 11, 2012 8.941 9.241 8.873 9.210 633,191 +0.29(+3.29%)
Sep 10, 2012 8.941 9.054 8.879 8.916 453,290 -0.01(-0.14%)
Sep 07, 2012 9.104 9.154 8.879 8.929 315,355 +0.06(+0.63%)
Sep 06, 2012 8.566 9.010 8.523 8.873 1,154,253 +0.47(+5.58%)
Sep 05, 2012 8.316 8.498 8.198 8.404 1,640,051 +0.48(+6.07%)
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.