Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.340 9.258 9.258 9.258 783,042 -0.18(-1.88%)
Dec 30, 2015 9.764 9.805 9.388 9.436 1,153,815 -0.69(-6.82%)
Dec 29, 2015 10.35 10.35 10.07 10.13 541,346 -0.14(-1.33%)
Dec 28, 2015 10.28 10.36 10.19 10.26 1,035,704 +0.22(+2.18%)
Dec 24, 2015 9.832 10.04 10.04 10.04 191,153 +0.08(+0.75%)
Dec 23, 2015 9.839 9.996 9.778 9.969 482,722 +0.36(+3.77%)
Dec 22, 2015 9.572 9.682 9.477 9.607 647,194 +0.22(+2.33%)
Dec 21, 2015 9.463 9.504 9.251 9.388 576,393 +0.10(+1.10%)
Dec 18, 2015 9.367 9.586 9.254 9.285 892,317 +0.12(+1.34%)
Dec 17, 2015 9.607 9.607 9.121 9.162 611,058 -0.23(-2.47%)
Dec 16, 2015 9.046 9.422 8.984 9.395 760,388 +0.30(+3.31%)
Dec 15, 2015 9.148 9.210 9.066 9.094 379,693 +0.06(+0.68%)
Dec 14, 2015 8.854 9.046 8.813 9.032 482,356 +0.08(+0.84%)
Dec 11, 2015 8.971 9.097 8.937 8.957 1,439,451 -0.29(-3.11%)
Dec 10, 2015 9.477 9.490 9.213 9.244 599,792 -0.31(-3.29%)
Dec 09, 2015 9.812 9.894 9.422 9.559 1,350,168 +0.24(+2.57%)
Dec 08, 2015 9.436 9.538 9.155 9.319 1,134,632 -0.40(-4.08%)
Dec 07, 2015 10.14 10.22 9.607 9.716 1,584,782 +0.11(+1.14%)
Dec 04, 2015 9.736 9.819 9.497 9.607 1,319,933 +0.24(+2.55%)
Dec 03, 2015 9.340 9.586 9.272 9.367 970,311 +0.15(+1.63%)
Dec 02, 2015 9.155 9.265 9.019 9.217 685,617 +0.19(+2.12%)
Dec 01, 2015 9.148 9.155 8.824 9.025 858,088 -0.16(-1.79%)
Nov 30, 2015 9.374 9.449 9.159 9.190 1,314,777 -0.07(-0.74%)
Nov 27, 2015 9.340 9.408 9.217 9.258 495,731 -0.01(-0.15%)
Nov 25, 2015 9.176 9.272 9.272 9.272 885,859 -0.18(-1.88%)
Nov 24, 2015 9.429 9.504 9.155 9.449 1,137,595 +0.06(+0.66%)
Nov 23, 2015 9.730 9.730 9.237 9.388 1,269,158 -0.54(-5.44%)
Nov 20, 2015 9.613 9.989 9.552 9.928 2,167,258 +0.32(+3.35%)
Nov 19, 2015 9.299 9.682 9.231 9.607 1,300,596 +0.47(+5.16%)
Nov 18, 2015 9.025 9.155 8.916 9.135 792,041 +0.21(+2.30%)
Nov 17, 2015 8.964 9.176 8.861 8.930 1,089,017 +0.38(+4.40%)
Nov 16, 2015 8.424 8.629 8.403 8.554 1,678,167 +0.28(+3.39%)
Nov 13, 2015 8.253 8.444 8.130 8.273 1,429,823 -0.09(-1.06%)
Nov 12, 2015 8.499 8.601 8.335 8.362 1,139,821 -0.18(-2.08%)
Nov 11, 2015 8.431 8.567 8.294 8.540 998,133 +0.52(+6.48%)
Nov 10, 2015 8.013 8.106 7.795 8.020 752,487 +0.03(+0.34%)
Nov 09, 2015 8.109 8.191 7.952 7.993 1,019,280 -0.10(-1.27%)
Nov 06, 2015 7.767 8.109 7.726 8.096 994,019 +0.27(+3.50%)
Nov 05, 2015 7.877 7.959 7.747 7.822 1,785,476 +0.13(+1.69%)
Nov 04, 2015 7.870 7.972 7.685 7.692 1,419,215 -0.16(-2.09%)
Nov 03, 2015 7.651 7.884 7.651 7.856 1,193,360 +0.10(+1.32%)
Nov 02, 2015 7.596 7.863 7.583 7.754 730,376 +0.13(+1.70%)
Oct 30, 2015 7.665 7.808 7.549 7.624 1,111,000 +0.18(+2.39%)
Oct 29, 2015 7.268 7.603 7.248 7.446 946,845 -0.09(-1.18%)
Oct 28, 2015 7.555 7.808 7.378 7.535 1,418,042 -0.03(-0.45%)
Oct 27, 2015 7.391 7.596 7.371 7.569 1,054,913 +0.20(+2.69%)
Oct 26, 2015 7.275 7.446 7.248 7.371 861,205 +0.15(+2.08%)
Oct 23, 2015 7.159 7.268 7.125 7.220 606,727 +0.02(+0.29%)
Oct 22, 2015 7.220 7.302 7.152 7.200 1,129,136 +0.20(+2.83%)
Oct 21, 2015 6.947 7.104 6.872 7.002 942,645 -0.01(-0.19%)
Oct 20, 2015 7.084 7.241 6.988 7.015 2,166,754 -0.25(-3.39%)
Oct 19, 2015 7.220 7.337 6.995 7.261 1,577,790 +0.30(+4.32%)
Oct 16, 2015 6.872 7.172 6.851 6.960 1,530,104 +0.30(+4.52%)
Oct 15, 2015 6.783 6.796 6.455 6.660 913,468 -0.10(-1.42%)
Oct 14, 2015 6.639 6.824 6.574 6.755 1,425,358 +0.16(+2.49%)
Oct 13, 2015 6.584 6.731 6.519 6.591 759,905 -0.12(-1.83%)
Oct 12, 2015 6.844 6.878 6.694 6.714 393,960 -0.10(-1.41%)
Oct 09, 2015 6.817 6.926 6.624 6.810 1,063,400 -0.01(-0.20%)
Oct 08, 2015 6.680 6.872 6.598 6.824 1,029,882 +0.17(+2.57%)
Oct 07, 2015 6.824 6.967 6.526 6.653 1,448,099 -0.03(-0.51%)
Oct 06, 2015 6.386 6.714 6.366 6.687 1,333,265 +0.40(+6.42%)
Oct 05, 2015 6.222 6.321 6.099 6.284 1,194,344 +0.06(+0.99%)
Oct 02, 2015 5.901 6.253 5.819 6.222 1,098,010 +0.26(+4.36%)
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.