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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2007 8.961 9.232 8.810 8.858 289,375 -0.14(-1.54%)
Mar 29, 2007 9.075 9.088 8.804 8.997 375,276 +0.09(+1.02%)
Mar 28, 2007 9.154 9.160 8.895 8.907 363,834 -0.44(-4.71%)
Mar 27, 2007 9.498 9.552 9.329 9.347 324,366 -0.22(-2.27%)
Mar 26, 2007 9.528 9.588 9.335 9.564 233,159 +0.08(+0.89%)
Mar 23, 2007 9.473 9.540 9.413 9.479 221,053 -0.03(-0.32%)
Mar 22, 2007 9.504 9.582 9.377 9.510 536,464 +0.00(+0.00%)
Mar 21, 2007 9.498 9.624 9.281 9.510 869,122 +0.07(+0.77%)
Mar 20, 2007 9.033 9.703 9.033 9.437 1,163,971 +0.39(+4.26%)
Mar 19, 2007 8.569 9.220 8.569 9.051 1,096,477 +1.28(+16.54%)
Mar 16, 2007 7.857 7.966 7.761 7.767 245,098 -0.04(-0.46%)
Mar 15, 2007 7.839 7.936 7.689 7.803 395,176 -0.11(-1.37%)
Mar 14, 2007 7.689 7.912 7.652 7.912 443,101 +0.34(+4.54%)
Mar 13, 2007 8.050 8.038 7.568 7.568 453,383 -0.48(-5.99%)
Mar 12, 2007 7.851 8.117 7.839 8.050 178,434 +0.24(+3.09%)
Mar 09, 2007 7.809 7.863 7.670 7.809 198,334 +0.16(+2.05%)
Mar 08, 2007 7.664 7.719 7.628 7.652 269,807 +0.17(+2.26%)
Mar 07, 2007 7.719 7.749 7.417 7.484 430,664 -0.27(-3.42%)
Mar 06, 2007 7.532 7.875 7.526 7.749 316,406 +0.40(+5.50%)
Mar 05, 2007 7.278 7.465 7.206 7.345 332,657 -0.07(-0.98%)
Mar 02, 2007 7.827 7.833 7.411 7.417 488,871 -0.45(-5.75%)
Mar 01, 2007 7.616 8.056 7.538 7.869 737,950 -0.01(-0.15%)
Feb 28, 2007 7.869 7.960 7.749 7.881 542,268 +0.13(+1.63%)
Feb 27, 2007 8.135 8.183 7.640 7.755 542,766 -0.75(-8.86%)
Feb 26, 2007 8.569 8.593 8.322 8.509 147,755 -0.07(-0.84%)
Feb 23, 2007 8.659 8.708 8.436 8.581 318,893 -0.23(-2.60%)
Feb 22, 2007 8.828 8.907 8.702 8.810 312,923 +0.21(+2.38%)
Feb 21, 2007 8.563 8.834 8.466 8.605 278,928 -0.05(-0.56%)
Feb 20, 2007 8.605 8.684 8.460 8.653 60,362 +0.07(+0.77%)
Feb 16, 2007 8.593 8.671 8.503 8.587 177,439 -0.07(-0.77%)
Feb 15, 2007 8.768 8.840 8.629 8.653 209,445 -0.04(-0.49%)
Feb 14, 2007 8.551 8.864 8.551 8.696 371,152 +0.07(+0.84%)
Feb 13, 2007 8.364 8.684 8.322 8.623 255,877 +0.28(+3.32%)
Feb 12, 2007 8.551 8.551 8.231 8.346 247,752 -0.15(-1.77%)
Feb 09, 2007 8.786 8.798 8.412 8.497 453,383 -0.37(-4.15%)
Feb 08, 2007 8.702 8.949 8.629 8.864 368,477 +0.03(+0.34%)
Feb 07, 2007 9.033 9.051 8.623 8.834 329,838 -0.21(-2.33%)
Feb 06, 2007 9.220 9.281 8.991 9.045 338,296 -0.24(-2.53%)
Feb 05, 2007 8.973 9.498 8.949 9.281 392,191 +0.37(+4.13%)
Feb 02, 2007 8.949 9.045 8.883 8.913 197,173 -0.10(-1.07%)
Feb 01, 2007 8.967 9.021 8.858 9.009 255,048 +0.14(+1.56%)
Jan 31, 2007 8.732 8.949 8.647 8.870 390,201 +0.08(+0.89%)
Jan 30, 2007 8.647 8.858 8.623 8.792 261,847 +0.18(+2.10%)
Jan 29, 2007 8.744 8.744 8.563 8.611 390,864 -0.25(-2.86%)
Jan 26, 2007 8.925 8.991 8.732 8.864 242,611 +0.02(+0.20%)
Jan 25, 2007 9.045 9.100 8.623 8.846 241,450 -0.26(-2.85%)
Jan 24, 2007 9.051 9.196 9.015 9.106 179,429 +0.04(+0.47%)
Jan 23, 2007 9.021 9.136 8.913 9.063 270,968 -0.04(-0.40%)
Jan 22, 2007 9.069 9.160 8.846 9.100 418,724 -0.07(-0.72%)
Jan 19, 2007 9.226 9.268 9.027 9.166 391,693 -0.07(-0.78%)
Jan 18, 2007 8.979 9.299 8.979 9.238 424,528 +0.28(+3.16%)
Jan 17, 2007 8.828 9.015 8.828 8.955 630,988 +0.26(+2.98%)
Jan 16, 2007 8.623 8.804 8.521 8.696 371,794 +0.04(+0.49%)
Jan 12, 2007 8.551 8.726 8.521 8.653 429,006 +0.21(+2.50%)
Jan 11, 2007 8.352 8.509 8.322 8.442 550,726 +0.22(+2.71%)
Jan 10, 2007 7.863 8.273 7.755 8.219 561,173 +0.27(+3.34%)
Jan 09, 2007 8.231 8.231 7.827 7.954 396,503 -0.23(-2.80%)
Jan 08, 2007 8.261 8.267 7.930 8.183 391,362 +0.07(+0.82%)
Jan 05, 2007 8.726 8.732 7.966 8.117 389,538 -0.48(-5.54%)
Jan 04, 2007 8.629 8.647 8.497 8.593 164,007 -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.