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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 8.148 8.366 8.116 8.316 665,066 +0.69(+9.01%)
Jun 28, 2012 7.623 7.710 7.454 7.629 1,060,254 -0.04(-0.57%)
Jun 27, 2012 7.504 7.817 7.435 7.673 1,375,499 +0.22(+3.02%)
Jun 26, 2012 7.360 7.560 7.298 7.448 2,035,125 +0.10(+1.36%)
Jun 25, 2012 7.260 7.373 7.229 7.348 665,415 -0.06(-0.76%)
Jun 22, 2012 7.473 7.535 7.304 7.404 1,325,465 +0.05(+0.68%)
Jun 21, 2012 7.854 7.873 7.335 7.354 1,350,463 -0.39(-5.08%)
Jun 20, 2012 7.642 7.829 7.560 7.748 925,228 +0.18(+2.39%)
Jun 19, 2012 7.635 7.635 7.435 7.567 862,947 +0.14(+1.85%)
Jun 18, 2012 7.273 7.502 7.198 7.429 474,112 +0.01(+0.17%)
Jun 15, 2012 7.260 7.467 7.142 7.417 492,864 +0.14(+1.89%)
Jun 14, 2012 7.348 7.373 7.136 7.279 681,523 +0.04(+0.52%)
Jun 13, 2012 7.160 7.348 7.092 7.242 971,150 +0.31(+4.51%)
Jun 12, 2012 6.786 6.961 6.623 6.929 1,097,723 +0.21(+3.16%)
Jun 11, 2012 6.967 6.998 6.698 6.717 652,651 -0.16(-2.27%)
Jun 08, 2012 6.923 6.979 6.729 6.873 766,384 +0.03(+0.46%)
Jun 07, 2012 6.761 6.986 6.742 6.842 640,590 +0.26(+3.89%)
Jun 06, 2012 6.604 6.754 6.548 6.586 1,133,676 -0.12(-1.86%)
Jun 05, 2012 6.873 6.954 6.667 6.711 599,355 -0.07(-1.01%)
Jun 04, 2012 6.842 6.873 6.742 6.779 573,288 -0.03(-0.46%)
Jun 01, 2012 6.854 6.986 6.773 6.811 512,175 -0.19(-2.68%)
May 31, 2012 6.879 7.048 6.861 6.998 869,333 +0.07(+0.99%)
May 30, 2012 6.986 6.986 6.867 6.929 700,721 -0.27(-3.82%)
May 29, 2012 7.154 7.242 7.098 7.204 907,904 +0.14(+2.04%)
May 25, 2012 7.004 7.142 6.954 7.061 620,321 +0.09(+1.35%)
May 24, 2012 6.879 6.967 6.773 6.967 611,998 +0.11(+1.64%)
May 23, 2012 6.804 6.873 6.692 6.854 782,689 +0.05(+0.73%)
May 22, 2012 6.892 7.042 6.742 6.804 570,363 -0.13(-1.89%)
May 21, 2012 6.748 6.973 6.748 6.936 1,078,479 +0.17(+2.49%)
May 18, 2012 6.929 6.929 6.573 6.767 1,527,349 -0.17(-2.43%)
May 17, 2012 7.404 7.404 6.929 6.936 1,740,948 -0.53(-7.11%)
May 16, 2012 7.667 7.673 7.392 7.467 1,267,817 -0.07(-0.99%)
May 15, 2012 7.529 7.648 7.485 7.542 1,104,037 -0.06(-0.82%)
May 14, 2012 7.704 7.704 7.560 7.604 1,402,580 -0.35(-4.40%)
May 11, 2012 8.041 8.266 7.898 7.954 1,198,729 -0.19(-2.38%)
May 10, 2012 8.560 8.560 8.091 8.148 1,402,012 -0.31(-3.69%)
May 09, 2012 8.391 8.548 8.254 8.460 988,222 -0.14(-1.60%)
May 08, 2012 8.704 8.704 8.360 8.598 641,114 -0.23(-2.62%)
May 07, 2012 8.741 8.854 8.641 8.829 418,128 +0.06(+0.64%)
May 04, 2012 8.854 9.022 8.754 8.773 696,324 -0.16(-1.75%)
May 03, 2012 8.873 8.985 8.810 8.929 513,158 +0.11(+1.28%)
May 02, 2012 8.754 8.985 8.710 8.816 1,182,949 +0.04(+0.50%)
May 01, 2012 8.810 8.997 8.757 8.773 696,801 -0.41(-4.49%)
Apr 30, 2012 9.541 9.622 9.172 9.185 1,107,636 -0.34(-3.54%)
Apr 27, 2012 9.629 9.654 9.472 9.522 511,495 -0.04(-0.46%)
Apr 26, 2012 9.585 9.647 9.479 9.566 690,067 -0.14(-1.48%)
Apr 25, 2012 9.966 9.978 9.654 9.710 591,276 -0.01(-0.13%)
Apr 24, 2012 9.735 9.754 9.647 9.722 416,603 -0.03(-0.32%)
Apr 23, 2012 9.710 9.797 9.504 9.754 718,310 -0.20(-2.01%)
Apr 20, 2012 10.08 10.15 9.885 9.953 484,932 +0.05(+0.50%)
Apr 19, 2012 10.13 10.18 9.835 9.903 393,526 -0.22(-2.16%)
Apr 18, 2012 9.779 10.26 9.779 10.12 1,096,891 +0.34(+3.51%)
Apr 17, 2012 9.572 9.816 9.397 9.779 671,578 +0.30(+3.16%)
Apr 16, 2012 9.685 9.741 9.422 9.479 760,576 -0.07(-0.78%)
Apr 13, 2012 9.729 9.747 9.479 9.554 505,792 -0.32(-3.23%)
Apr 12, 2012 9.604 9.985 9.535 9.872 717,293 +0.31(+3.20%)
Apr 11, 2012 9.747 9.760 9.516 9.566 636,540 -0.04(-0.39%)
Apr 10, 2012 9.922 9.997 9.516 9.604 907,664 -0.44(-4.36%)
Apr 09, 2012 9.841 10.05 9.822 10.04 513,203 +0.09(+0.88%)
Apr 05, 2012 9.935 10.05 9.810 9.953 683,122 +0.00(+0.00%)
Apr 04, 2012 10.17 10.22 9.916 9.953 833,747 -0.36(-3.45%)
Apr 03, 2012 10.52 10.63 10.30 10.31 1,652,391 -0.16(-1.49%)
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.