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

Braskem S.A. ADR (NY: BAK )

8.890 +0.130 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 9.619 10.49 9.535 10.06 520,397 +0.51(+5.28%)
Apr 29, 2008 9.938 10.00 9.493 9.559 210,976 -0.35(-3.52%)
Apr 28, 2008 10.24 10.30 9.884 9.908 194,519 -0.29(-2.89%)
Apr 25, 2008 10.10 10.20 10.07 10.20 205,244 +0.16(+1.62%)
Apr 24, 2008 9.842 10.20 9.770 10.04 360,835 +0.23(+2.39%)
Apr 23, 2008 9.926 9.926 9.752 9.806 304,918 -0.05(-0.49%)
Apr 22, 2008 9.818 10.13 9.716 9.854 294,752 -0.12(-1.21%)
Apr 21, 2008 10.40 10.40 9.716 9.974 379,532 +0.16(+1.65%)
Apr 18, 2008 10.11 10.11 9.704 9.812 283,935 +0.00(+0.00%)
Apr 17, 2008 9.860 9.998 9.794 9.812 212,837 +0.07(+0.74%)
Apr 16, 2008 9.679 9.872 9.625 9.740 255,514 +0.06(+0.62%)
Apr 15, 2008 9.866 9.866 9.589 9.679 207,049 +0.06(+0.62%)
Apr 14, 2008 9.607 9.758 9.565 9.619 230,925 -0.14(-1.42%)
Apr 11, 2008 9.842 9.956 9.655 9.758 333,327 -0.18(-1.81%)
Apr 10, 2008 10.18 10.27 9.812 9.938 517,298 -0.34(-3.33%)
Apr 09, 2008 10.55 10.62 10.19 10.28 217,810 -0.20(-1.89%)
Apr 08, 2008 10.38 10.58 10.32 10.48 132,399 +0.00(+0.00%)
Apr 07, 2008 10.70 10.76 10.36 10.48 196,437 -0.17(-1.64%)
Apr 04, 2008 10.50 10.70 10.44 10.65 180,802 +0.22(+2.07%)
Apr 03, 2008 10.55 10.68 10.41 10.44 375,076 -0.09(-0.86%)
Apr 02, 2008 10.53 10.67 10.40 10.53 380,823 +0.11(+1.04%)
Apr 01, 2008 10.24 10.53 10.17 10.42 435,954 +0.22(+2.18%)
Mar 31, 2008 10.00 10.46 10.00 10.20 650,935 +0.14(+1.37%)
Mar 28, 2008 9.866 10.19 9.625 10.06 507,975 +0.14(+1.45%)
Mar 27, 2008 10.53 10.64 9.872 9.914 387,219 -1.02(-9.35%)
Mar 26, 2008 11.12 11.12 10.71 10.94 498,993 -0.14(-1.30%)
Mar 25, 2008 11.28 11.30 10.73 11.08 494,668 +0.20(+1.82%)
Mar 24, 2008 10.80 11.39 10.73 10.88 497,496 +0.11(+1.00%)
Mar 21, 2008 10.43 10.87 9.998 10.77 323,181 +0.00(+0.00%)
Mar 20, 2008 10.43 10.87 9.998 10.77 323,181 +0.52(+5.04%)
Mar 19, 2008 11.15 11.18 10.25 10.26 517,788 -0.70(-6.42%)
Mar 18, 2008 10.38 11.07 10.28 10.96 341,145 +0.98(+9.82%)
Mar 17, 2008 9.625 10.11 9.511 9.980 399,505 -0.15(-1.48%)
Mar 14, 2008 10.35 10.35 9.559 10.13 386,054 -0.05(-0.53%)
Mar 13, 2008 9.908 10.20 9.619 10.18 477,536 -0.05(-0.47%)
Mar 12, 2008 10.33 10.48 9.962 10.23 254,320 -0.10(-0.99%)
Mar 11, 2008 9.842 10.58 9.806 10.33 325,842 +0.66(+6.77%)
Mar 10, 2008 9.872 9.872 9.475 9.679 362,701 -0.34(-3.36%)
Mar 07, 2008 9.908 10.09 9.878 10.02 260,225 -0.02(-0.24%)
Mar 06, 2008 10.65 10.80 10.03 10.04 395,344 -0.75(-6.96%)
Mar 05, 2008 10.66 10.91 10.44 10.79 377,072 +0.38(+3.70%)
Mar 04, 2008 10.38 10.59 10.10 10.41 270,121 -0.08(-0.75%)
Mar 03, 2008 10.22 10.55 10.17 10.49 421,483 +0.33(+3.26%)
Feb 29, 2008 10.08 10.27 9.926 10.15 445,975 -0.23(-2.26%)
Feb 28, 2008 10.68 10.87 10.27 10.39 267,377 -0.46(-4.27%)
Feb 27, 2008 10.64 10.85 10.59 10.85 339,648 +0.22(+2.09%)
Feb 26, 2008 10.14 10.74 10.09 10.63 456,911 +0.34(+3.33%)
Feb 25, 2008 10.21 10.33 9.950 10.29 482,194 +0.03(+0.29%)
Feb 22, 2008 9.896 10.38 9.896 10.26 388,088 +0.47(+4.86%)
Feb 21, 2008 10.82 10.82 9.643 9.782 374,827 +0.08(+0.81%)
Feb 20, 2008 9.205 9.740 9.120 9.704 523,357 +0.82(+9.20%)
Feb 19, 2008 9.108 9.373 8.886 8.886 321,576 +0.14(+1.58%)
Feb 18, 2008 8.730 8.790 8.597 8.748 0 +0.00(+0.00%)
Feb 15, 2008 8.730 8.790 8.597 8.748 121,920 -0.08(-0.89%)
Feb 14, 2008 9.036 9.114 8.748 8.826 213,569 -0.06(-0.68%)
Feb 13, 2008 8.946 9.018 8.790 8.886 241,013 +0.05(+0.54%)
Feb 12, 2008 8.820 9.048 8.718 8.838 248,332 +0.04(+0.41%)
Feb 11, 2008 8.585 8.838 8.357 8.802 237,910 +0.35(+4.20%)
Feb 08, 2008 8.591 8.681 8.387 8.447 204,920 -0.14(-1.68%)
Feb 07, 2008 8.687 8.718 8.453 8.591 299,229 -0.23(-2.59%)
Feb 06, 2008 9.006 9.229 8.700 8.820 192,777 -0.05(-0.61%)
Feb 05, 2008 9.397 9.397 8.820 8.874 390,545 -0.41(-4.47%)
Feb 04, 2008 9.319 9.409 9.126 9.289 197,435 +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.