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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2012 9.589 9.671 9.218 9.231 1,102,111 -0.34(-3.54%)
Apr 27, 2012 9.677 9.702 9.520 9.570 508,943 -0.04(-0.46%)
Apr 26, 2012 9.633 9.696 9.526 9.614 686,624 -0.14(-1.48%)
Apr 25, 2012 10.02 10.03 9.702 9.758 588,326 -0.01(-0.13%)
Apr 24, 2012 9.784 9.802 9.696 9.771 414,525 -0.03(-0.32%)
Apr 23, 2012 9.758 9.846 9.551 9.802 714,727 -0.20(-2.01%)
Apr 20, 2012 10.13 10.20 9.934 10.00 482,513 +0.05(+0.51%)
Apr 19, 2012 10.19 10.24 9.884 9.953 391,563 -0.22(-2.16%)
Apr 18, 2012 9.828 10.31 9.828 10.17 1,091,419 +0.35(+3.51%)
Apr 17, 2012 9.620 9.865 9.444 9.828 668,228 +0.30(+3.16%)
Apr 16, 2012 9.733 9.790 9.470 9.526 756,782 -0.08(-0.78%)
Apr 13, 2012 9.777 9.796 9.526 9.601 503,269 -0.32(-3.23%)
Apr 12, 2012 9.652 10.03 9.583 9.922 713,715 +0.31(+3.20%)
Apr 11, 2012 9.796 9.809 9.564 9.614 633,364 -0.04(-0.39%)
Apr 10, 2012 9.972 10.05 9.564 9.652 903,136 -0.44(-4.36%)
Apr 09, 2012 9.890 10.10 9.871 10.09 510,643 +0.09(+0.88%)
Apr 05, 2012 9.985 10.10 9.859 10.00 679,715 +0.00(+0.00%)
Apr 04, 2012 10.22 10.27 9.966 10.00 829,588 -0.36(-3.45%)
Apr 03, 2012 10.57 10.69 10.35 10.36 1,644,148 -0.16(-1.49%)
Apr 02, 2012 10.02 10.55 10.00 10.52 2,098,735 +0.51(+5.15%)
Mar 30, 2012 10.19 10.21 9.985 10.00 1,254,676 -0.02(-0.19%)
Mar 29, 2012 9.884 10.09 9.639 10.02 1,133,349 +0.00(+0.00%)
Mar 28, 2012 10.42 10.42 9.966 10.02 643,878 -0.39(-3.74%)
Mar 27, 2012 10.49 10.64 10.37 10.41 399,872 +0.05(+0.48%)
Mar 26, 2012 10.42 10.44 10.24 10.36 770,372 +0.01(+0.06%)
Mar 23, 2012 10.34 10.42 10.17 10.36 961,688 +0.04(+0.43%)
Mar 22, 2012 10.41 10.47 10.23 10.31 1,002,539 -0.22(-2.09%)
Mar 21, 2012 10.58 10.59 10.36 10.53 610,852 -0.01(-0.06%)
Mar 20, 2012 10.62 10.64 10.49 10.54 905,878 -0.28(-2.56%)
Mar 19, 2012 10.91 11.17 10.78 10.81 452,645 -0.06(-0.52%)
Mar 16, 2012 10.97 11.06 10.80 10.87 909,759 -0.11(-0.97%)
Mar 15, 2012 10.80 10.98 10.69 10.98 1,507,080 +0.06(+0.52%)
Mar 14, 2012 11.01 11.04 10.75 10.92 652,237 -0.08(-0.68%)
Mar 13, 2012 10.59 11.00 10.56 11.00 1,188,558 +0.45(+4.29%)
Mar 12, 2012 10.72 10.85 10.47 10.54 813,357 -0.27(-2.50%)
Mar 09, 2012 10.77 10.91 10.77 10.81 468,172 -0.03(-0.29%)
Mar 08, 2012 10.95 10.96 10.76 10.84 769,332 +0.09(+0.82%)
Mar 07, 2012 10.86 10.86 10.56 10.76 702,842 -0.05(-0.46%)
Mar 06, 2012 11.22 11.24 10.74 10.81 621,106 -0.75(-6.47%)
Mar 05, 2012 11.91 11.91 11.42 11.55 826,272 -0.32(-2.70%)
Mar 02, 2012 11.97 12.14 11.80 11.87 1,056,603 +0.09(+0.75%)
Mar 01, 2012 11.51 11.84 11.51 11.79 465,597 +0.19(+1.68%)
Feb 29, 2012 11.69 11.85 11.49 11.59 508,238 -0.16(-1.34%)
Feb 28, 2012 11.39 11.83 11.32 11.75 751,944 +0.45(+4.00%)
Feb 27, 2012 11.55 11.55 11.23 11.30 572,253 -0.31(-2.65%)
Feb 24, 2012 11.63 11.71 11.54 11.60 333,382 +0.07(+0.60%)
Feb 23, 2012 11.67 11.83 11.50 11.54 378,143 -0.06(-0.49%)
Feb 22, 2012 11.79 11.79 11.44 11.59 533,295 -0.11(-0.97%)
Feb 21, 2012 11.58 11.87 11.36 11.71 423,962 +0.23(+1.97%)
Feb 17, 2012 11.45 11.59 11.42 11.48 416,948 +0.14(+1.27%)
Feb 16, 2012 10.78 11.39 10.71 11.33 1,117,920 +0.43(+3.91%)
Feb 15, 2012 11.10 11.10 10.84 10.91 1,100,680 -0.08(-0.69%)
Feb 14, 2012 11.18 11.22 10.90 10.98 594,594 -0.44(-3.85%)
Feb 13, 2012 11.41 11.45 11.32 11.42 648,096 +0.16(+1.45%)
Feb 10, 2012 11.15 11.28 10.83 11.26 1,058,572 -0.33(-2.82%)
Feb 09, 2012 12.00 12.00 11.53 11.59 1,405,669 -0.62(-5.09%)
Feb 08, 2012 12.30 12.34 12.11 12.21 868,175 +0.08(+0.67%)
Feb 07, 2012 11.63 12.16 11.63 12.13 1,176,119 +0.51(+4.38%)
Feb 06, 2012 11.49 11.66 11.48 11.62 481,905 -0.01(-0.11%)
Feb 03, 2012 11.54 11.76 11.41 11.63 641,601 +0.24(+2.10%)
Feb 02, 2012 11.57 11.59 11.27 11.39 663,392 -0.23(-2.00%)
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.