Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.40%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.931 6.080 5.736 5.898 1,543,891 -0.05(-0.76%)
Feb 26, 2015 5.814 6.015 5.795 5.944 875,380 +0.17(+2.92%)
Feb 25, 2015 5.658 5.788 5.587 5.775 782,122 +0.02(+0.34%)
Feb 24, 2015 5.684 5.795 5.600 5.756 627,022 +0.09(+1.60%)
Feb 23, 2015 5.736 5.749 5.613 5.665 659,346 -0.11(-1.91%)
Feb 20, 2015 5.671 5.804 5.639 5.775 591,443 +0.08(+1.37%)
Feb 19, 2015 5.730 5.801 5.613 5.697 1,076,295 -0.16(-2.77%)
Feb 18, 2015 5.957 6.009 5.762 5.859 899,555 -0.08(-1.31%)
Feb 17, 2015 5.859 6.002 5.788 5.937 583,213 +0.08(+1.44%)
Feb 13, 2015 5.827 5.853 5.853 5.853 887,822 +0.02(+0.33%)
Feb 12, 2015 5.859 6.015 5.730 5.834 1,144,413 +0.05(+0.78%)
Feb 11, 2015 5.619 5.801 5.477 5.788 1,513,694 +0.03(+0.45%)
Feb 10, 2015 5.782 5.834 5.697 5.762 865,466 -0.15(-2.52%)
Feb 09, 2015 5.885 5.937 5.788 5.911 1,243,491 -0.14(-2.36%)
Feb 06, 2015 5.905 6.074 5.866 6.054 1,285,295 +0.03(+0.54%)
Feb 05, 2015 5.814 6.164 5.814 6.022 1,209,929 -0.02(-0.32%)
Feb 04, 2015 6.126 6.190 5.976 6.041 812,346 -0.32(-5.00%)
Feb 03, 2015 6.216 6.359 6.210 6.359 976,250 +0.14(+2.30%)
Feb 02, 2015 6.113 6.229 6.100 6.216 967,407 +0.10(+1.70%)
Jan 30, 2015 5.924 6.113 5.924 6.113 1,054,559 -0.07(-1.15%)
Jan 29, 2015 6.184 6.281 6.100 6.184 878,029 +0.17(+2.80%)
Jan 28, 2015 5.937 6.093 5.885 6.015 1,432,118 -0.15(-2.42%)
Jan 27, 2015 6.054 6.177 6.025 6.164 1,165,294 +0.00(+0.00%)
Jan 26, 2015 6.015 6.197 5.970 6.164 1,577,484 +0.02(+0.32%)
Jan 23, 2015 6.320 6.327 6.061 6.145 1,458,070 -0.47(-7.07%)
Jan 22, 2015 6.677 6.729 6.489 6.612 1,863,961 +0.03(+0.39%)
Jan 21, 2015 6.476 6.677 6.456 6.586 819,003 -0.01(-0.10%)
Jan 20, 2015 6.813 6.885 6.437 6.593 1,380,662 -0.95(-12.64%)
Jan 16, 2015 7.449 7.599 7.436 7.547 466,516 +0.19(+2.56%)
Jan 15, 2015 7.637 7.637 7.339 7.358 551,045 -0.16(-2.16%)
Jan 14, 2015 7.475 7.637 7.332 7.521 939,671 -0.29(-3.66%)
Jan 13, 2015 7.754 7.852 7.735 7.806 826,841 +0.11(+1.43%)
Jan 12, 2015 7.715 7.754 7.637 7.696 581,151 +0.02(+0.25%)
Jan 09, 2015 7.787 7.800 7.644 7.676 415,056 -0.01(-0.08%)
Jan 08, 2015 7.592 7.852 7.566 7.683 630,862 +0.05(+0.68%)
Jan 07, 2015 7.715 7.761 7.602 7.631 529,736 +0.03(+0.34%)
Jan 06, 2015 7.858 7.891 7.599 7.605 877,801 -0.18(-2.33%)
Jan 05, 2015 8.059 8.066 7.780 7.787 802,451 -0.53(-6.40%)
Jan 02, 2015 8.397 8.397 8.202 8.319 670,667 -0.06(-0.70%)
Dec 31, 2014 8.475 8.377 8.377 8.377 288,184 -0.10(-1.15%)
Dec 30, 2014 8.481 8.572 8.429 8.475 210,938 +0.01(+0.15%)
Dec 29, 2014 8.332 8.617 8.325 8.462 674,736 +0.00(+0.00%)
Dec 26, 2014 8.475 8.565 8.397 8.462 418,525 -0.12(-1.44%)
Dec 24, 2014 8.507 8.585 8.585 8.585 231,009 +0.09(+1.07%)
Dec 23, 2014 8.358 8.507 8.319 8.494 581,227 +0.01(+0.08%)
Dec 22, 2014 8.234 8.487 8.208 8.487 390,400 +0.25(+3.07%)
Dec 19, 2014 8.183 8.286 8.079 8.234 708,834 +0.01(+0.08%)
Dec 18, 2014 8.228 8.338 8.157 8.228 590,475 +0.12(+1.44%)
Dec 17, 2014 7.988 8.293 7.988 8.111 1,191,496 +0.05(+0.64%)
Dec 16, 2014 7.878 8.163 7.754 8.059 1,161,577 -0.07(-0.88%)
Dec 15, 2014 8.312 8.338 7.936 8.131 1,105,306 -0.33(-3.91%)
Dec 12, 2014 8.734 8.747 8.351 8.462 748,745 -0.32(-3.62%)
Dec 11, 2014 8.922 8.942 8.773 8.779 996,311 -0.22(-2.45%)
Dec 10, 2014 9.338 9.370 8.987 9.000 1,409,160 -0.29(-3.14%)
Dec 09, 2014 9.260 9.357 9.234 9.292 4,269,269 -0.05(-0.56%)
Dec 08, 2014 9.591 9.591 9.331 9.344 612,557 -0.23(-2.44%)
Dec 05, 2014 9.578 9.643 9.506 9.578 288,775 -0.01(-0.14%)
Dec 04, 2014 9.610 9.655 9.513 9.591 419,858 -0.13(-1.34%)
Dec 03, 2014 9.675 9.837 9.649 9.720 758,815 +0.11(+1.15%)
Dec 02, 2014 9.591 9.694 9.519 9.610 1,434,326 -0.02(-0.20%)
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.