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

Braskem S.A. ADR (NY: BAK )

8.800 -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2013 9.260 9.279 9.085 9.222 313,084 +0.07(+0.82%)
Aug 29, 2013 9.154 9.322 9.066 9.147 294,311 +0.12(+1.39%)
Aug 28, 2013 9.079 9.272 8.929 9.022 298,264 -0.02(-0.21%)
Aug 27, 2013 9.147 9.216 8.997 9.041 306,295 -0.27(-2.95%)
Aug 26, 2013 9.516 9.541 9.247 9.316 232,882 -0.15(-1.58%)
Aug 23, 2013 9.229 9.504 9.179 9.466 364,643 +0.31(+3.41%)
Aug 22, 2013 9.079 9.291 9.079 9.154 220,807 +0.15(+1.67%)
Aug 21, 2013 9.216 9.266 8.979 9.004 400,121 -0.29(-3.16%)
Aug 20, 2013 9.491 9.529 9.282 9.297 266,361 -0.13(-1.39%)
Aug 19, 2013 9.491 9.697 9.416 9.429 428,113 -0.10(-1.05%)
Aug 16, 2013 9.510 9.604 9.279 9.529 301,330 -0.04(-0.46%)
Aug 15, 2013 9.622 9.697 9.435 9.572 235,083 -0.17(-1.73%)
Aug 14, 2013 9.754 9.822 9.616 9.741 425,445 +0.00(+0.00%)
Aug 13, 2013 9.785 9.785 9.547 9.741 786,329 -0.11(-1.14%)
Aug 12, 2013 9.991 10.05 9.791 9.853 566,939 +0.14(+1.41%)
Aug 09, 2013 9.560 9.772 9.535 9.716 485,291 +0.15(+1.57%)
Aug 08, 2013 9.122 9.660 9.116 9.566 620,849 +0.66(+7.44%)
Aug 07, 2013 9.022 9.141 8.885 8.904 368,993 -0.14(-1.59%)
Aug 06, 2013 9.316 9.372 8.972 9.047 470,743 -0.26(-2.82%)
Aug 05, 2013 9.266 9.385 9.222 9.310 191,540 -0.05(-0.53%)
Aug 02, 2013 9.354 9.454 9.310 9.360 568,173 +0.01(+0.07%)
Aug 01, 2013 9.379 9.485 9.304 9.354 357,757 -0.26(-2.67%)
Jul 31, 2013 9.422 9.679 9.316 9.610 701,399 +0.19(+1.99%)
Jul 30, 2013 9.710 9.729 9.394 9.422 873,124 -0.17(-1.76%)
Jul 29, 2013 9.454 9.641 9.429 9.591 225,207 +0.04(+0.39%)
Jul 26, 2013 9.560 9.591 9.354 9.554 384,029 -0.09(-0.91%)
Jul 25, 2013 9.566 9.810 9.554 9.641 271,989 +0.07(+0.72%)
Jul 24, 2013 9.697 9.729 9.404 9.572 212,019 -0.19(-1.92%)
Jul 23, 2013 9.660 9.791 9.629 9.760 248,719 +0.22(+2.29%)
Jul 22, 2013 9.547 9.579 9.441 9.541 356,836 +0.21(+2.21%)
Jul 19, 2013 9.491 9.572 9.335 9.335 337,773 -0.22(-2.35%)
Jul 18, 2013 9.485 9.691 9.472 9.560 236,154 +0.01(+0.07%)
Jul 17, 2013 9.485 9.635 9.454 9.554 197,807 +0.19(+2.00%)
Jul 16, 2013 9.516 9.516 9.185 9.366 306,345 -0.21(-2.15%)
Jul 15, 2013 9.035 9.597 9.029 9.572 414,447 +0.68(+7.66%)
Jul 12, 2013 8.972 9.060 8.841 8.891 242,171 -0.12(-1.39%)
Jul 11, 2013 8.860 9.029 8.716 9.016 344,861 +0.32(+3.74%)
Jul 10, 2013 8.841 8.960 8.616 8.691 367,992 -0.17(-1.90%)
Jul 09, 2013 8.891 8.922 8.841 8.860 279,921 +0.04(+0.50%)
Jul 08, 2013 8.966 9.135 8.804 8.816 478,974 -0.09(-0.98%)
Jul 05, 2013 8.979 9.022 8.548 8.904 1,023,475 -0.57(-6.00%)
Jul 03, 2013 9.266 9.591 9.254 9.472 394,524 +0.24(+2.64%)
Jul 02, 2013 9.522 9.554 9.079 9.229 533,523 -0.35(-3.65%)
Jul 01, 2013 9.147 9.691 9.035 9.579 652,770 +0.28(+3.02%)
Jun 28, 2013 9.360 9.591 9.210 9.297 812,480 -0.20(-2.11%)
Jun 27, 2013 9.435 9.741 9.347 9.497 481,967 +0.06(+0.66%)
Jun 26, 2013 9.166 9.460 9.141 9.435 560,701 +0.43(+4.79%)
Jun 25, 2013 8.922 9.029 8.754 9.004 316,075 +0.22(+2.56%)
Jun 24, 2013 8.710 8.804 8.448 8.779 606,277 -0.22(-2.43%)
Jun 21, 2013 8.891 9.041 8.623 8.997 550,447 +0.20(+2.27%)
Jun 20, 2013 8.641 8.979 8.466 8.798 924,287 -0.16(-1.74%)
Jun 19, 2013 9.279 9.366 8.841 8.954 648,492 -0.18(-1.98%)
Jun 18, 2013 9.010 9.222 8.829 9.135 363,954 +0.11(+1.25%)
Jun 17, 2013 9.122 9.122 8.910 9.022 258,630 -0.07(-0.76%)
Jun 14, 2013 9.272 9.297 9.060 9.091 139,291 -0.27(-2.87%)
Jun 13, 2013 9.160 9.385 9.029 9.360 273,974 +0.26(+2.88%)
Jun 12, 2013 9.391 9.391 9.066 9.097 287,373 -0.22(-2.35%)
Jun 11, 2013 9.391 9.416 9.166 9.316 765,566 -0.40(-4.12%)
Jun 10, 2013 9.572 9.816 9.422 9.716 620,549 -0.03(-0.32%)
Jun 07, 2013 9.554 9.766 9.479 9.747 290,870 +0.06(+0.65%)
Jun 06, 2013 9.679 9.897 9.510 9.685 604,707 -0.04(-0.39%)
Jun 05, 2013 9.660 9.897 9.616 9.722 594,910 +0.02(+0.26%)
Jun 04, 2013 9.735 9.772 9.522 9.697 538,030 -0.02(-0.19%)
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.