Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.