Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.643 8.738 8.588 8.636 658,601 +0.12(+1.45%)
Feb 26, 2016 8.766 8.800 8.444 8.513 446,372 -0.17(-1.97%)
Feb 25, 2016 8.786 8.834 8.639 8.684 454,619 +0.03(+0.40%)
Feb 24, 2016 8.451 8.676 8.348 8.649 621,372 +0.04(+0.48%)
Feb 23, 2016 8.834 8.882 8.608 8.608 568,854 -0.32(-3.60%)
Feb 22, 2016 8.943 9.005 8.865 8.930 659,894 +0.37(+4.31%)
Feb 19, 2016 8.499 8.608 8.386 8.560 645,586 -0.17(-1.96%)
Feb 18, 2016 8.731 8.766 8.533 8.731 639,447 +0.40(+4.84%)
Feb 17, 2016 8.130 8.335 8.061 8.328 1,418,171 +0.25(+3.05%)
Feb 16, 2016 7.945 8.102 7.870 8.082 936,538 +0.16(+1.98%)
Feb 12, 2016 7.904 7.925 7.925 7.925 896,681 +0.14(+1.76%)
Feb 11, 2016 7.911 8.034 7.774 7.788 541,690 -0.25(-3.06%)
Feb 10, 2016 8.171 8.403 8.007 8.034 705,431 +0.04(+0.51%)
Feb 09, 2016 7.911 8.143 7.877 7.993 379,521 -0.08(-1.02%)
Feb 08, 2016 8.225 8.225 7.945 8.075 564,339 -0.23(-2.72%)
Feb 05, 2016 8.492 8.574 8.273 8.301 593,812 -0.27(-3.11%)
Feb 04, 2016 8.499 8.595 8.424 8.567 1,539,746 +0.19(+2.29%)
Feb 03, 2016 7.911 8.376 7.808 8.376 999,014 +0.57(+7.36%)
Feb 02, 2016 7.877 7.911 7.651 7.802 1,113,444 -0.34(-4.12%)
Feb 01, 2016 8.150 8.205 7.979 8.137 736,898 -0.06(-0.75%)
Jan 29, 2016 7.979 8.215 7.959 8.198 867,989 +0.37(+4.72%)
Jan 28, 2016 7.843 7.870 7.637 7.829 1,343,348 -0.01(-0.09%)
Jan 27, 2016 7.959 8.034 7.805 7.836 628,072 -0.09(-1.12%)
Jan 26, 2016 7.781 7.938 7.706 7.925 883,450 +0.04(+0.52%)
Jan 25, 2016 7.993 8.041 7.870 7.884 1,051,242 -0.21(-2.54%)
Jan 22, 2016 7.925 8.130 7.877 8.089 1,226,956 +0.05(+0.68%)
Jan 21, 2016 8.109 8.253 8.027 8.034 857,721 -0.25(-3.05%)
Jan 20, 2016 8.287 8.376 8.096 8.287 1,096,764 +0.03(+0.33%)
Jan 19, 2016 8.253 8.383 8.137 8.260 568,127 -0.11(-1.31%)
Jan 15, 2016 8.369 8.369 8.369 8.369 967,614 -0.17(-2.00%)
Jan 14, 2016 8.902 8.902 8.502 8.540 1,692,305 -0.21(-2.35%)
Jan 13, 2016 8.896 8.957 8.714 8.745 1,494,323 -0.29(-3.25%)
Jan 12, 2016 9.272 9.340 8.937 9.039 1,450,514 -0.36(-3.78%)
Jan 11, 2016 9.299 9.436 9.207 9.395 933,047 +0.19(+2.08%)
Jan 08, 2016 9.135 9.326 9.121 9.203 976,100 -0.01(-0.15%)
Jan 07, 2016 9.128 9.333 9.107 9.217 2,230,283 -0.15(-1.61%)
Jan 06, 2016 8.745 9.504 8.677 9.367 1,631,340 +0.59(+6.70%)
Jan 05, 2016 9.183 9.196 8.759 8.779 1,410,167 -0.28(-3.09%)
Jan 04, 2016 9.107 9.183 9.019 9.060 972,284 -0.20(-2.14%)
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%)
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.