Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.645 8.772 8.465 8.772 373,247 +0.25(+2.96%)
Dec 28, 2006 8.645 8.712 8.447 8.519 198,266 -0.20(-2.28%)
Dec 27, 2006 8.543 8.748 8.405 8.718 548,892 +0.35(+4.24%)
Dec 26, 2006 8.315 8.387 8.249 8.363 189,451 -0.01(-0.14%)
Dec 22, 2006 8.207 8.393 8.158 8.375 329,502 +0.16(+1.98%)
Dec 21, 2006 8.237 8.321 8.032 8.213 374,910 +0.13(+1.64%)
Dec 20, 2006 8.237 8.357 8.038 8.080 309,043 -0.28(-3.31%)
Dec 19, 2006 8.417 8.417 8.273 8.357 254,653 -0.18(-2.11%)
Dec 18, 2006 8.627 8.681 8.417 8.537 213,901 -0.07(-0.77%)
Dec 15, 2006 8.694 8.748 8.561 8.603 120,590 -0.09(-1.04%)
Dec 14, 2006 8.657 8.718 8.597 8.694 89,985 +0.07(+0.77%)
Dec 13, 2006 8.609 8.657 8.423 8.627 118,427 +0.07(+0.84%)
Dec 12, 2006 8.657 8.712 8.477 8.555 122,253 -0.16(-1.79%)
Dec 11, 2006 8.766 8.778 8.669 8.712 193,609 +0.18(+2.11%)
Dec 08, 2006 8.585 8.639 8.465 8.531 152,359 -0.05(-0.63%)
Dec 07, 2006 8.627 8.657 8.483 8.585 136,724 +0.08(+0.99%)
Dec 06, 2006 8.627 8.627 8.417 8.501 173,317 -0.34(-3.87%)
Dec 05, 2006 8.712 8.844 8.657 8.844 179,804 +0.13(+1.45%)
Dec 04, 2006 8.483 8.778 8.471 8.718 192,777 +0.12(+1.40%)
Dec 01, 2006 8.447 8.615 8.393 8.597 239,017 -0.14(-1.58%)
Nov 30, 2006 8.718 8.826 8.525 8.736 260,141 -0.01(-0.07%)
Nov 29, 2006 8.748 8.832 8.537 8.742 421,815 +0.14(+1.68%)
Nov 28, 2006 8.483 8.651 8.357 8.597 316,361 +0.07(+0.85%)
Nov 27, 2006 8.982 9.042 8.459 8.525 550,556 -0.58(-6.40%)
Nov 24, 2006 8.982 9.108 8.922 9.108 122,752 -0.07(-0.79%)
Nov 22, 2006 9.126 9.259 8.982 9.180 475,374 +0.01(+0.07%)
Nov 21, 2006 9.150 9.180 8.964 9.174 203,922 -0.02(-0.20%)
Nov 20, 2006 9.078 9.373 9.066 9.193 137,555 +0.11(+1.26%)
Nov 17, 2006 9.156 9.180 9.024 9.078 181,799 -0.06(-0.66%)
Nov 16, 2006 9.048 9.295 9.048 9.138 185,791 -0.04(-0.46%)
Nov 15, 2006 9.289 9.331 9.138 9.180 160,509 +0.03(+0.33%)
Nov 14, 2006 9.229 9.259 9.066 9.150 314,864 +0.21(+2.35%)
Nov 13, 2006 8.748 8.952 8.669 8.940 188,120 +0.04(+0.47%)
Nov 10, 2006 8.868 9.060 8.675 8.898 312,203 -0.16(-1.73%)
Nov 09, 2006 9.265 9.307 8.922 9.054 308,710 -0.22(-2.33%)
Nov 08, 2006 9.072 9.379 9.018 9.271 381,730 +0.33(+3.70%)
Nov 07, 2006 9.048 9.054 8.916 8.940 234,027 -0.08(-0.93%)
Nov 06, 2006 9.078 9.138 9.018 9.024 342,475 +0.13(+1.49%)
Nov 03, 2006 8.838 8.958 8.814 8.892 178,473 +0.19(+2.21%)
Nov 02, 2006 8.669 8.796 8.669 8.700 49,234 -0.02(-0.28%)
Nov 01, 2006 8.507 8.862 8.495 8.724 132,066 +0.19(+2.26%)
Oct 31, 2006 8.591 8.609 8.327 8.531 180,303 +0.08(+0.92%)
Oct 30, 2006 8.417 8.459 8.279 8.453 168,826 -0.01(-0.14%)
Oct 27, 2006 8.483 8.585 8.345 8.465 124,914 -0.07(-0.85%)
Oct 26, 2006 8.441 8.555 8.405 8.537 270,288 +0.02(+0.21%)
Oct 25, 2006 8.573 8.573 8.273 8.519 365,928 -0.07(-0.84%)
Oct 24, 2006 8.928 8.934 8.591 8.591 189,783 -0.38(-4.29%)
Oct 23, 2006 8.832 9.000 8.766 8.976 252,490 +0.14(+1.63%)
Oct 20, 2006 8.639 8.898 8.429 8.832 309,708 +0.23(+2.66%)
Oct 19, 2006 8.351 8.730 8.315 8.603 344,139 +0.23(+2.73%)
Oct 18, 2006 8.531 8.549 8.375 8.375 371,750 -0.10(-1.14%)
Oct 17, 2006 8.351 8.507 8.321 8.471 298,231 +0.06(+0.71%)
Oct 16, 2006 8.273 8.465 8.188 8.411 213,070 +0.16(+1.97%)
Oct 13, 2006 8.297 8.381 8.237 8.249 197,934 -0.05(-0.58%)
Oct 12, 2006 8.249 8.297 8.026 8.297 156,351 +0.10(+1.17%)
Oct 11, 2006 8.249 8.407 8.158 8.201 140,882 -0.16(-1.94%)
Oct 10, 2006 8.285 8.495 8.237 8.363 566,357 +0.08(+0.94%)
Oct 09, 2006 8.032 8.297 7.930 8.285 349,628 +0.25(+3.14%)
Oct 06, 2006 8.026 8.068 7.930 8.032 139,884 -0.07(-0.89%)
Oct 05, 2006 8.146 8.202 8.044 8.104 211,905 -0.18(-2.18%)
Oct 04, 2006 7.876 8.285 7.846 8.285 301,891 +0.41(+5.19%)
Oct 03, 2006 7.714 8.044 7.708 7.876 458,242 +0.14(+1.87%)
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.