Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.40%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.655 5.795 5.579 5.764 1,128,185 +0.31(+5.77%)
Sep 29, 2015 5.381 5.511 5.299 5.449 1,046,931 +0.06(+1.14%)
Sep 28, 2015 5.682 5.689 5.378 5.388 694,272 -0.35(-6.08%)
Sep 25, 2015 5.559 5.805 5.545 5.737 1,455,135 +0.23(+4.09%)
Sep 24, 2015 5.258 5.518 5.173 5.511 1,224,775 +0.14(+2.54%)
Sep 23, 2015 5.347 5.484 5.279 5.374 720,257 +0.12(+2.21%)
Sep 22, 2015 5.265 5.347 5.190 5.258 836,426 -0.10(-1.91%)
Sep 21, 2015 5.374 5.531 5.320 5.361 637,767 +0.08(+1.42%)
Sep 18, 2015 5.244 5.573 5.210 5.285 1,027,915 -0.16(-3.01%)
Sep 17, 2015 5.497 5.648 5.419 5.449 833,105 -0.21(-3.74%)
Sep 16, 2015 5.408 5.696 5.408 5.661 448,728 +0.26(+4.81%)
Sep 15, 2015 5.415 5.470 5.320 5.402 548,211 -0.16(-2.83%)
Sep 14, 2015 5.408 5.576 5.210 5.559 723,229 +0.20(+3.70%)
Sep 11, 2015 5.518 5.566 5.320 5.361 611,659 -0.18(-3.33%)
Sep 10, 2015 5.463 5.600 5.429 5.545 1,187,802 +0.02(+0.37%)
Sep 09, 2015 5.490 5.716 5.470 5.525 1,323,408 +0.08(+1.51%)
Sep 08, 2015 5.566 5.579 5.395 5.443 662,289 -0.04(-0.75%)
Sep 04, 2015 5.299 5.484 5.484 5.484 894,488 +0.11(+2.04%)
Sep 03, 2015 5.306 5.484 5.231 5.374 1,016,648 +0.02(+0.38%)
Sep 02, 2015 5.354 5.374 5.149 5.354 799,879 +0.01(+0.13%)
Sep 01, 2015 5.251 5.449 5.128 5.347 1,683,217 +0.04(+0.77%)
Aug 31, 2015 4.991 5.402 4.889 5.306 856,878 +0.19(+3.74%)
Aug 28, 2015 5.237 5.354 5.080 5.114 628,775 -0.18(-3.36%)
Aug 27, 2015 4.923 5.333 4.923 5.292 937,303 +0.41(+8.40%)
Aug 26, 2015 4.779 4.913 4.615 4.882 832,635 +0.17(+3.63%)
Aug 25, 2015 4.848 4.906 4.697 4.711 425,716 +0.02(+0.44%)
Aug 24, 2015 4.540 4.841 4.424 4.690 578,816 -0.23(-4.72%)
Aug 21, 2015 5.073 5.094 4.923 4.923 699,489 -0.24(-4.64%)
Aug 20, 2015 4.930 5.216 4.896 5.162 490,260 +0.14(+2.86%)
Aug 19, 2015 4.978 5.084 4.875 5.019 923,133 -0.07(-1.34%)
Aug 18, 2015 5.210 5.244 5.005 5.087 612,308 -0.20(-3.75%)
Aug 17, 2015 5.258 5.422 5.237 5.285 551,520 -0.03(-0.51%)
Aug 14, 2015 5.237 5.347 5.196 5.313 705,844 +0.09(+1.70%)
Aug 13, 2015 5.402 5.429 5.217 5.224 643,895 -0.12(-2.30%)
Aug 12, 2015 5.299 5.415 5.142 5.347 804,305 +0.14(+2.76%)
Aug 11, 2015 5.265 5.265 5.046 5.203 769,562 -0.12(-2.19%)
Aug 10, 2015 5.087 5.453 5.067 5.320 1,118,268 +0.27(+5.28%)
Aug 07, 2015 5.231 5.367 5.032 5.053 734,544 -0.12(-2.25%)
Aug 06, 2015 5.169 5.272 5.039 5.169 1,192,228 +0.25(+5.15%)
Aug 05, 2015 4.800 4.940 4.752 4.916 969,713 +0.25(+5.27%)
Aug 04, 2015 4.615 4.711 4.554 4.670 1,060,097 +0.12(+2.71%)
Aug 03, 2015 4.923 4.998 4.506 4.547 1,087,475 -0.41(-8.28%)
Jul 31, 2015 4.745 5.053 4.677 4.957 1,358,374 +0.34(+7.25%)
Jul 30, 2015 4.834 4.834 4.547 4.622 1,080,770 -0.18(-3.70%)
Jul 29, 2015 4.971 4.971 4.752 4.800 1,166,199 -0.09(-1.82%)
Jul 28, 2015 4.499 4.916 4.390 4.889 1,522,041 +0.50(+11.37%)
Jul 27, 2015 4.485 4.581 4.376 4.390 1,402,060 -0.46(-9.45%)
Jul 24, 2015 5.169 5.176 4.841 4.848 1,141,661 -0.35(-6.71%)
Jul 23, 2015 5.306 5.456 5.176 5.196 792,073 -0.10(-1.81%)
Jul 22, 2015 5.272 5.381 5.217 5.292 891,244 +0.01(+0.26%)
Jul 21, 2015 5.265 5.395 5.210 5.279 978,380 +0.05(+0.92%)
Jul 20, 2015 5.402 5.415 5.214 5.231 634,908 -0.27(-4.97%)
Jul 17, 2015 5.661 5.675 5.477 5.504 808,116 -0.21(-3.59%)
Jul 16, 2015 5.743 5.778 5.641 5.709 425,534 +0.03(+0.48%)
Jul 15, 2015 5.682 5.778 5.600 5.682 543,199 +0.00(+0.00%)
Jul 14, 2015 5.490 5.771 5.477 5.682 610,341 +0.05(+0.97%)
Jul 13, 2015 5.764 5.764 5.545 5.627 587,779 -0.11(-1.91%)
Jul 10, 2015 5.648 5.805 5.614 5.737 680,868 +0.21(+3.71%)
Jul 09, 2015 5.586 5.702 5.497 5.531 334,747 +0.02(+0.37%)
Jul 08, 2015 5.408 5.566 5.408 5.511 414,818 +0.01(+0.12%)
Jul 07, 2015 5.388 5.538 5.279 5.504 705,857 -0.03(-0.62%)
Jul 06, 2015 5.347 5.661 5.340 5.538 536,918 -0.11(-1.94%)
Jul 02, 2015 5.682 5.648 5.648 5.648 359,345 -0.01(-0.24%)
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.