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

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 30, 2008 9.648 10.52 9.564 10.09 518,833 +0.51(+5.28%)
Apr 29, 2008 9.968 10.03 9.522 9.588 210,342 -0.35(-3.52%)
Apr 28, 2008 10.27 10.34 9.914 9.938 193,934 -0.30(-2.89%)
Apr 25, 2008 10.13 10.23 10.10 10.23 204,627 +0.16(+1.62%)
Apr 24, 2008 9.871 10.23 9.799 10.07 359,751 +0.24(+2.39%)
Apr 23, 2008 9.956 9.956 9.781 9.835 304,002 -0.05(-0.49%)
Apr 22, 2008 9.847 10.16 9.745 9.884 293,866 -0.12(-1.21%)
Apr 21, 2008 10.43 10.43 9.745 10.00 378,392 +0.16(+1.65%)
Apr 18, 2008 10.14 10.14 9.733 9.841 283,082 +0.00(+0.00%)
Apr 17, 2008 9.890 10.03 9.823 9.841 212,197 +0.07(+0.74%)
Apr 16, 2008 9.709 9.902 9.654 9.769 254,746 +0.06(+0.62%)
Apr 15, 2008 9.896 9.896 9.618 9.709 206,427 +0.06(+0.62%)
Apr 14, 2008 9.636 9.787 9.594 9.648 230,232 -0.14(-1.42%)
Apr 11, 2008 9.871 9.986 9.685 9.787 332,326 -0.18(-1.81%)
Apr 10, 2008 10.21 10.31 9.841 9.968 515,744 -0.34(-3.33%)
Apr 09, 2008 10.58 10.66 10.22 10.31 217,156 -0.20(-1.89%)
Apr 08, 2008 10.41 10.61 10.35 10.51 132,001 +0.00(+0.00%)
Apr 07, 2008 10.73 10.79 10.40 10.51 195,846 -0.17(-1.64%)
Apr 04, 2008 10.53 10.73 10.47 10.69 180,258 +0.22(+2.07%)
Apr 03, 2008 10.58 10.71 10.44 10.47 373,949 -0.09(-0.86%)
Apr 02, 2008 10.56 10.70 10.43 10.56 379,679 +0.11(+1.04%)
Apr 01, 2008 10.28 10.56 10.20 10.45 434,644 +0.22(+2.18%)
Mar 31, 2008 10.03 10.49 10.03 10.23 648,979 +0.14(+1.37%)
Mar 28, 2008 9.896 10.22 9.654 10.09 506,449 +0.14(+1.46%)
Mar 27, 2008 10.56 10.67 9.902 9.944 386,055 -1.03(-9.35%)
Mar 26, 2008 11.15 11.15 10.74 10.97 497,494 -0.14(-1.30%)
Mar 25, 2008 11.31 11.34 10.76 11.11 493,182 +0.20(+1.82%)
Mar 24, 2008 10.83 11.43 10.76 10.91 496,001 +0.11(+1.00%)
Mar 21, 2008 10.46 10.90 10.03 10.81 322,210 +0.00(+0.00%)
Mar 20, 2008 10.46 10.90 10.03 10.81 322,210 +0.52(+5.04%)
Mar 19, 2008 11.19 11.22 10.28 10.29 516,233 -0.71(-6.42%)
Mar 18, 2008 10.41 11.10 10.31 10.99 340,120 +0.98(+9.82%)
Mar 17, 2008 9.654 10.14 9.540 10.01 398,305 -0.15(-1.48%)
Mar 14, 2008 10.38 10.38 9.588 10.16 384,894 -0.05(-0.53%)
Mar 13, 2008 9.938 10.23 9.648 10.22 476,102 -0.05(-0.47%)
Mar 12, 2008 10.37 10.51 9.992 10.26 253,556 -0.10(-0.99%)
Mar 11, 2008 9.871 10.61 9.835 10.37 324,863 +0.66(+6.77%)
Mar 10, 2008 9.902 9.902 9.504 9.709 361,612 -0.34(-3.36%)
Mar 07, 2008 9.938 10.12 9.908 10.05 259,443 -0.02(-0.24%)
Mar 06, 2008 10.68 10.84 10.06 10.07 394,156 -0.75(-6.96%)
Mar 05, 2008 10.69 10.94 10.47 10.82 375,939 +0.39(+3.70%)
Mar 04, 2008 10.41 10.62 10.13 10.44 269,310 -0.08(-0.75%)
Mar 03, 2008 10.25 10.58 10.20 10.52 420,216 +0.33(+3.26%)
Feb 29, 2008 10.11 10.30 9.956 10.19 444,635 -0.24(-2.26%)
Feb 28, 2008 10.72 10.90 10.30 10.42 266,574 -0.46(-4.27%)
Feb 27, 2008 10.67 10.88 10.62 10.88 338,627 +0.22(+2.09%)
Feb 26, 2008 10.17 10.78 10.12 10.66 455,539 +0.34(+3.33%)
Feb 25, 2008 10.24 10.36 9.980 10.32 480,745 +0.03(+0.29%)
Feb 22, 2008 9.926 10.41 9.926 10.29 386,922 +0.48(+4.86%)
Feb 21, 2008 10.85 10.85 9.672 9.811 373,701 +0.08(+0.81%)
Feb 20, 2008 9.232 9.769 9.148 9.733 521,785 +0.82(+9.20%)
Feb 19, 2008 9.136 9.401 8.913 8.913 320,610 +0.14(+1.58%)
Feb 18, 2008 8.756 8.816 8.623 8.774 0 +0.00(+0.00%)
Feb 15, 2008 8.756 8.816 8.623 8.774 121,554 -0.08(-0.89%)
Feb 14, 2008 9.063 9.142 8.774 8.852 212,927 -0.06(-0.68%)
Feb 13, 2008 8.973 9.045 8.816 8.913 240,289 +0.05(+0.54%)
Feb 12, 2008 8.846 9.075 8.744 8.864 247,586 +0.04(+0.41%)
Feb 11, 2008 8.611 8.864 8.382 8.828 237,195 +0.36(+4.20%)
Feb 08, 2008 8.617 8.708 8.412 8.472 204,304 -0.14(-1.68%)
Feb 07, 2008 8.714 8.744 8.478 8.617 298,330 -0.23(-2.59%)
Feb 06, 2008 9.033 9.256 8.726 8.846 192,198 -0.05(-0.61%)
Feb 05, 2008 9.425 9.425 8.846 8.901 389,372 -0.42(-4.47%)
Feb 04, 2008 9.347 9.437 9.154 9.317 196,841 +0.02(+0.26%)
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.