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

Braskem S.A. ADR (NY: BAK )

8.890 +0.130 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 29, 2012 11.63 11.79 11.43 11.53 510,786 -0.16(-1.34%)
Feb 28, 2012 11.33 11.77 11.26 11.69 755,714 +0.45(+4.00%)
Feb 27, 2012 11.49 11.49 11.17 11.24 575,122 -0.31(-2.65%)
Feb 24, 2012 11.57 11.65 11.48 11.55 335,053 +0.07(+0.60%)
Feb 23, 2012 11.62 11.77 11.45 11.48 380,039 -0.06(-0.49%)
Feb 22, 2012 11.73 11.73 11.38 11.53 535,969 -0.11(-0.97%)
Feb 21, 2012 11.52 11.81 11.30 11.65 426,087 +0.22(+1.97%)
Feb 17, 2012 11.40 11.53 11.36 11.42 419,039 +0.14(+1.27%)
Feb 16, 2012 10.73 11.33 10.65 11.28 1,123,524 +0.42(+3.91%)
Feb 15, 2012 11.04 11.05 10.79 10.85 1,106,198 -0.08(-0.69%)
Feb 14, 2012 11.12 11.17 10.84 10.93 597,575 -0.44(-3.85%)
Feb 13, 2012 11.35 11.39 11.27 11.37 651,345 +0.16(+1.45%)
Feb 10, 2012 11.09 11.22 10.78 11.20 1,063,879 -0.32(-2.82%)
Feb 09, 2012 11.94 11.94 11.47 11.53 1,412,716 -0.62(-5.09%)
Feb 08, 2012 12.24 12.28 12.05 12.15 872,527 +0.08(+0.67%)
Feb 07, 2012 11.57 12.10 11.57 12.07 1,182,016 +0.51(+4.38%)
Feb 06, 2012 11.43 11.60 11.42 11.56 484,321 -0.01(-0.11%)
Feb 03, 2012 11.48 11.70 11.35 11.57 644,817 +0.24(+2.10%)
Feb 02, 2012 11.52 11.53 11.22 11.33 666,718 -0.23(-2.00%)
Feb 01, 2012 11.43 11.65 11.30 11.57 940,001 +0.31(+2.72%)
Jan 31, 2012 11.53 11.54 11.19 11.26 674,414 +0.10(+0.90%)
Jan 30, 2012 11.30 11.30 11.00 11.16 609,770 -0.33(-2.88%)
Jan 27, 2012 11.00 11.59 11.32 11.49 913,838 +0.49(+4.43%)
Jan 26, 2012 11.13 11.29 10.89 11.00 953,601 +0.15(+1.38%)
Jan 25, 2012 10.72 10.97 10.48 10.85 778,355 +0.22(+2.06%)
Jan 24, 2012 10.06 10.63 10.02 10.63 1,327,596 +0.29(+2.84%)
Jan 23, 2012 10.25 10.37 10.13 10.34 919,617 -0.03(-0.30%)
Jan 20, 2012 10.20 10.40 10.18 10.37 915,733 +0.00(+0.00%)
Jan 19, 2012 10.32 10.37 10.20 10.37 1,207,124 +0.12(+1.16%)
Jan 18, 2012 9.491 10.28 9.447 10.25 2,406,849 +0.87(+9.25%)
Jan 17, 2012 9.372 9.472 9.247 9.385 903,914 +0.24(+2.60%)
Jan 13, 2012 9.104 9.179 8.972 9.147 678,138 -0.15(-1.61%)
Jan 12, 2012 9.122 9.347 9.035 9.297 878,913 +0.22(+2.41%)
Jan 11, 2012 9.047 9.141 8.979 9.079 793,867 -0.07(-0.82%)
Jan 10, 2012 9.166 9.216 9.060 9.154 596,263 +0.19(+2.09%)
Jan 09, 2012 8.954 9.004 8.854 8.966 607,493 +0.15(+1.70%)
Jan 06, 2012 8.947 8.947 8.748 8.816 763,714 -0.12(-1.33%)
Jan 05, 2012 9.016 9.060 8.760 8.935 798,894 -0.15(-1.65%)
Jan 04, 2012 9.316 9.416 9.047 9.085 570,764 +0.27(+3.12%)
Dec 30, 2011 8.729 8.848 8.591 8.810 476,131 +0.12(+1.37%)
Dec 29, 2011 8.991 9.141 8.666 8.691 617,693 -0.22(-2.52%)
Dec 28, 2011 9.172 9.172 8.854 8.916 306,098 -0.32(-3.45%)
Dec 27, 2011 9.272 9.372 9.191 9.235 274,168 -0.02(-0.20%)
Dec 23, 2011 9.297 9.297 9.166 9.254 137,161 +0.14(+1.51%)
Dec 21, 2011 9.322 9.429 8.966 9.116 358,201 -0.21(-2.21%)
Dec 20, 2011 9.104 9.372 9.104 9.322 493,776 +0.44(+4.92%)
Dec 19, 2011 8.966 9.085 8.823 8.885 340,183 -0.21(-2.34%)
Dec 16, 2011 9.266 9.322 8.935 9.097 281,582 +0.06(+0.69%)
Dec 15, 2011 9.166 9.329 8.991 9.035 485,704 +0.11(+1.19%)
Dec 14, 2011 9.135 9.216 8.885 8.929 483,485 -0.23(-2.52%)
Dec 13, 2011 9.454 9.497 9.091 9.160 722,712 -0.16(-1.74%)
Dec 12, 2011 9.472 9.472 9.172 9.322 466,774 -0.36(-3.68%)
Dec 09, 2011 9.560 9.729 9.529 9.679 405,571 +0.17(+1.77%)
Dec 08, 2011 9.853 9.853 9.385 9.510 640,419 -0.60(-5.93%)
Dec 07, 2011 10.33 10.33 10.04 10.11 761,882 +0.03(+0.31%)
Dec 06, 2011 10.08 10.15 9.910 10.08 390,695 -0.03(-0.25%)
Dec 05, 2011 9.935 10.15 9.897 10.10 558,614 +0.41(+4.19%)
Dec 02, 2011 9.972 9.972 9.535 9.697 545,309 -0.22(-2.27%)
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.