Skip to main content

Braskem S.A. ADR (NY: BAK )

10.57 -0.33 (-3.04%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.023 8.404 7.929 8.341 433,066 +0.36(+4.46%)
Dec 28, 2012 7.992 8.004 7.879 7.985 383,123 -0.04(-0.47%)
Dec 27, 2012 7.898 8.060 7.835 8.023 328,255 +0.05(+0.63%)
Dec 26, 2012 7.879 8.004 7.879 7.973 238,751 +0.14(+1.75%)
Dec 24, 2012 7.760 7.960 7.729 7.835 140,458 -0.02(-0.32%)
Dec 21, 2012 7.910 7.979 7.811 7.860 514,196 -0.17(-2.18%)
Dec 20, 2012 8.148 8.166 7.973 8.035 422,763 -0.17(-2.13%)
Dec 19, 2012 8.054 8.254 8.054 8.210 377,192 +0.09(+1.15%)
Dec 18, 2012 7.979 8.148 7.960 8.116 361,744 +0.07(+0.93%)
Dec 17, 2012 7.779 8.054 7.779 8.041 565,944 -0.01(-0.08%)
Dec 14, 2012 7.904 8.091 7.885 8.048 568,684 +0.11(+1.34%)
Dec 13, 2012 8.054 8.154 7.835 7.942 742,105 -0.24(-2.90%)
Dec 12, 2012 8.135 8.216 8.060 8.179 1,087,591 -0.04(-0.46%)
Dec 11, 2012 8.104 8.241 8.079 8.216 355,670 +0.07(+0.84%)
Dec 10, 2012 8.160 8.204 8.048 8.148 546,028 -0.19(-2.32%)
Dec 07, 2012 8.091 8.360 8.060 8.341 645,380 +0.42(+5.28%)
Dec 06, 2012 7.842 7.960 7.842 7.923 631,609 -0.21(-2.54%)
Dec 05, 2012 7.910 8.141 7.860 8.129 654,241 +0.00(+0.00%)
Dec 04, 2012 8.198 8.235 7.948 8.129 376,859 -0.01(-0.08%)
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%)
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.