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 (%)
Mar 30, 2007 8.934 9.205 8.784 8.832 290,247 -0.14(-1.54%)
Mar 29, 2007 9.048 9.060 8.778 8.970 376,407 +0.09(+1.02%)
Mar 28, 2007 9.126 9.132 8.868 8.880 364,930 -0.44(-4.71%)
Mar 27, 2007 9.469 9.523 9.301 9.319 325,343 -0.22(-2.27%)
Mar 26, 2007 9.499 9.559 9.307 9.535 233,861 +0.08(+0.89%)
Mar 23, 2007 9.445 9.511 9.385 9.451 221,719 -0.03(-0.32%)
Mar 22, 2007 9.475 9.553 9.349 9.481 538,081 +0.00(+0.00%)
Mar 21, 2007 9.469 9.595 9.253 9.481 871,741 +0.07(+0.77%)
Mar 20, 2007 9.006 9.673 9.006 9.409 1,167,478 +0.38(+4.26%)
Mar 19, 2007 8.543 9.193 8.543 9.024 1,099,781 +1.28(+16.54%)
Mar 16, 2007 7.834 7.942 7.738 7.744 245,837 -0.04(-0.46%)
Mar 15, 2007 7.816 7.912 7.665 7.780 396,367 -0.11(-1.37%)
Mar 14, 2007 7.665 7.888 7.629 7.888 444,436 +0.34(+4.54%)
Mar 13, 2007 8.026 8.014 7.545 7.545 454,749 -0.48(-5.99%)
Mar 12, 2007 7.828 8.092 7.816 8.026 178,972 +0.24(+3.09%)
Mar 09, 2007 7.786 7.840 7.647 7.786 198,932 +0.16(+2.05%)
Mar 08, 2007 7.641 7.695 7.605 7.629 270,620 +0.17(+2.26%)
Mar 07, 2007 7.695 7.726 7.395 7.461 431,962 -0.26(-3.42%)
Mar 06, 2007 7.509 7.852 7.503 7.726 317,359 +0.40(+5.50%)
Mar 05, 2007 7.257 7.443 7.184 7.323 333,660 -0.07(-0.98%)
Mar 02, 2007 7.804 7.810 7.389 7.395 490,344 -0.45(-5.75%)
Mar 01, 2007 7.593 8.032 7.515 7.846 740,173 -0.01(-0.15%)
Feb 28, 2007 7.846 7.936 7.726 7.858 543,902 +0.13(+1.63%)
Feb 27, 2007 8.110 8.158 7.617 7.732 544,401 -0.75(-8.86%)
Feb 26, 2007 8.543 8.567 8.297 8.483 148,201 -0.07(-0.84%)
Feb 23, 2007 8.633 8.681 8.411 8.555 319,854 -0.23(-2.60%)
Feb 22, 2007 8.802 8.880 8.675 8.784 313,866 +0.20(+2.38%)
Feb 21, 2007 8.537 8.808 8.441 8.579 279,769 -0.05(-0.56%)
Feb 20, 2007 8.579 8.657 8.435 8.627 60,544 +0.07(+0.77%)
Feb 16, 2007 8.567 8.645 8.477 8.561 177,974 -0.07(-0.77%)
Feb 15, 2007 8.742 8.814 8.603 8.627 210,076 -0.04(-0.49%)
Feb 14, 2007 8.525 8.838 8.525 8.669 372,270 +0.07(+0.84%)
Feb 13, 2007 8.339 8.657 8.297 8.597 256,649 +0.28(+3.32%)
Feb 12, 2007 8.525 8.525 8.207 8.321 248,498 -0.15(-1.77%)
Feb 09, 2007 8.760 8.772 8.387 8.471 454,749 -0.37(-4.15%)
Feb 08, 2007 8.675 8.922 8.603 8.838 369,587 +0.03(+0.34%)
Feb 07, 2007 9.006 9.024 8.597 8.808 330,832 -0.21(-2.33%)
Feb 06, 2007 9.193 9.253 8.964 9.018 339,315 -0.23(-2.53%)
Feb 05, 2007 8.946 9.469 8.922 9.253 393,373 +0.37(+4.13%)
Feb 02, 2007 8.922 9.018 8.856 8.886 197,767 -0.10(-1.07%)
Feb 01, 2007 8.940 8.994 8.832 8.982 255,817 +0.14(+1.56%)
Jan 31, 2007 8.706 8.922 8.621 8.844 391,377 +0.08(+0.89%)
Jan 30, 2007 8.621 8.832 8.597 8.766 262,636 +0.18(+2.10%)
Jan 29, 2007 8.718 8.718 8.537 8.585 392,042 -0.25(-2.86%)
Jan 26, 2007 8.898 8.964 8.706 8.838 243,342 +0.02(+0.20%)
Jan 25, 2007 9.018 9.072 8.597 8.820 242,178 -0.26(-2.85%)
Jan 24, 2007 9.024 9.168 8.988 9.078 179,970 +0.04(+0.47%)
Jan 23, 2007 8.994 9.108 8.886 9.036 271,785 -0.04(-0.40%)
Jan 22, 2007 9.042 9.132 8.820 9.072 419,986 -0.07(-0.72%)
Jan 19, 2007 9.199 9.241 9.000 9.138 392,874 -0.07(-0.78%)
Jan 18, 2007 8.952 9.271 8.952 9.211 425,807 +0.28(+3.16%)
Jan 17, 2007 8.802 8.988 8.802 8.928 632,890 +0.26(+2.98%)
Jan 16, 2007 8.597 8.778 8.495 8.669 372,914 +0.04(+0.49%)
Jan 12, 2007 8.525 8.700 8.495 8.627 430,298 +0.21(+2.50%)
Jan 11, 2007 8.327 8.483 8.297 8.417 552,385 +0.22(+2.71%)
Jan 10, 2007 7.840 8.249 7.732 8.194 562,864 +0.26(+3.34%)
Jan 09, 2007 8.207 8.207 7.804 7.930 397,697 -0.23(-2.80%)
Jan 08, 2007 8.237 8.243 7.906 8.158 392,541 +0.07(+0.82%)
Jan 05, 2007 8.700 8.706 7.942 8.092 390,711 -0.47(-5.54%)
Jan 04, 2007 8.603 8.621 8.471 8.567 164,501 -0.04(-0.49%)
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.