Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.