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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2014 9.760 9.847 9.691 9.760 244,119 +0.02(+0.26%)
Mar 28, 2014 9.735 9.991 9.660 9.735 568,669 +0.04(+0.45%)
Mar 27, 2014 9.291 9.766 9.254 9.691 639,981 +0.49(+5.37%)
Mar 26, 2014 9.354 9.410 9.129 9.197 586,742 -0.06(-0.61%)
Mar 25, 2014 9.279 9.354 9.197 9.254 797,857 -0.04(-0.47%)
Mar 24, 2014 9.172 9.322 9.041 9.297 513,463 +0.17(+1.92%)
Mar 21, 2014 8.829 9.210 8.829 9.122 436,128 +0.13(+1.46%)
Mar 20, 2014 8.773 9.179 8.691 8.991 438,622 +0.19(+2.20%)
Mar 19, 2014 8.491 8.991 8.479 8.798 626,457 +0.27(+3.15%)
Mar 18, 2014 8.091 8.566 8.066 8.529 533,701 +0.42(+5.24%)
Mar 17, 2014 8.017 8.173 7.998 8.104 270,896 +0.09(+1.09%)
Mar 14, 2014 7.923 8.141 7.898 8.017 281,682 -0.04(-0.47%)
Mar 13, 2014 8.216 8.279 8.048 8.054 278,468 -0.11(-1.30%)
Mar 12, 2014 8.004 8.160 7.848 8.160 527,754 +0.11(+1.40%)
Mar 11, 2014 8.085 8.298 7.973 8.048 300,735 +0.08(+1.02%)
Mar 10, 2014 8.085 8.126 7.885 7.967 449,183 -0.12(-1.47%)
Mar 07, 2014 8.366 8.366 8.013 8.085 599,329 -0.39(-4.64%)
Mar 06, 2014 8.523 8.573 8.454 8.479 357,613 +0.02(+0.30%)
Mar 05, 2014 8.460 8.579 8.385 8.454 279,471 -0.14(-1.60%)
Mar 04, 2014 8.904 8.994 8.498 8.591 273,170 +0.09(+1.03%)
Mar 03, 2014 8.554 8.660 8.291 8.504 319,832 -0.18(-2.09%)
Feb 28, 2014 8.848 8.904 8.560 8.685 643,442 -0.38(-4.20%)
Feb 27, 2014 8.866 9.066 8.823 9.066 323,297 +0.21(+2.33%)
Feb 26, 2014 8.866 8.916 8.760 8.860 399,459 +0.03(+0.35%)
Feb 25, 2014 9.072 9.072 8.766 8.829 488,716 -0.34(-3.68%)
Feb 24, 2014 9.222 9.379 9.097 9.166 887,219 -0.21(-2.27%)
Feb 21, 2014 9.541 9.666 9.297 9.379 326,433 -0.13(-1.38%)
Feb 20, 2014 9.079 9.560 8.985 9.510 475,826 +0.45(+4.97%)
Feb 19, 2014 8.854 9.191 8.841 9.060 611,264 -0.23(-2.49%)
Feb 18, 2014 9.735 9.791 9.285 9.291 525,276 -0.79(-7.81%)
Feb 14, 2014 9.704 10.08 10.08 10.08 475,333 +0.27(+2.74%)
Feb 13, 2014 9.379 9.847 9.347 9.810 570,974 +0.38(+4.04%)
Feb 12, 2014 9.635 9.716 9.385 9.429 367,909 -0.07(-0.79%)
Feb 11, 2014 9.185 9.566 9.185 9.504 358,201 +0.32(+3.54%)
Feb 10, 2014 9.291 9.372 9.135 9.179 307,539 -0.14(-1.54%)
Feb 07, 2014 9.210 9.372 9.010 9.322 535,729 +0.03(+0.34%)
Feb 06, 2014 9.085 9.304 9.079 9.291 377,517 +0.22(+2.41%)
Feb 05, 2014 9.085 9.147 8.916 9.072 303,957 -0.22(-2.35%)
Feb 04, 2014 9.266 9.397 9.166 9.291 320,441 +0.14(+1.50%)
Feb 03, 2014 9.510 9.516 9.122 9.154 344,805 -0.31(-3.30%)
Jan 31, 2014 9.304 9.622 9.291 9.466 438,740 -0.18(-1.88%)
Jan 30, 2014 9.616 9.729 9.529 9.647 381,150 +0.00(+0.00%)
Jan 29, 2014 9.491 9.791 9.454 9.647 210,382 -0.09(-0.90%)
Jan 28, 2014 9.685 9.816 9.597 9.735 206,422 +0.02(+0.26%)
Jan 27, 2014 9.791 9.816 9.516 9.710 258,926 -0.10(-1.02%)
Jan 24, 2014 9.828 9.935 9.666 9.810 396,442 -0.09(-0.95%)
Jan 23, 2014 10.15 10.17 9.747 9.903 461,724 -0.43(-4.17%)
Jan 22, 2014 10.28 10.34 10.14 10.33 403,625 -0.06(-0.54%)
Jan 21, 2014 10.28 10.39 10.07 10.39 439,851 +0.03(+0.24%)
Jan 17, 2014 10.38 10.37 10.37 10.37 545,592 -0.22(-2.07%)
Jan 16, 2014 10.64 10.68 10.47 10.58 108,700 -0.08(-0.76%)
Jan 15, 2014 10.68 10.77 10.55 10.67 232,844 -0.01(-0.12%)
Jan 14, 2014 10.57 10.73 10.52 10.68 197,546 +0.13(+1.24%)
Jan 13, 2014 10.74 10.78 10.41 10.55 210,908 -0.22(-2.03%)
Jan 10, 2014 10.57 10.78 10.55 10.77 202,600 +0.29(+2.74%)
Jan 09, 2014 10.38 10.55 10.32 10.48 254,434 -0.12(-1.12%)
Jan 08, 2014 10.59 10.72 10.47 10.60 260,925 -0.01(-0.12%)
Jan 07, 2014 10.88 10.88 10.59 10.61 262,455 -0.27(-2.47%)
Jan 06, 2014 10.71 10.98 10.61 10.88 414,932 +0.15(+1.40%)
Jan 03, 2014 10.70 10.81 10.59 10.73 210,313 +0.11(+1.00%)
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.