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

Braskem S.A. ADR (NY: BAK )

8.889 +0.129 (+1.47%)
Streaming Delayed Price Updated: 12:59 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 (%)
Oct 30, 2009 8.393 8.411 7.816 7.888 972,663 -0.54(-6.42%)
Oct 29, 2009 7.960 8.621 7.960 8.429 413,700 +0.60(+7.60%)
Oct 28, 2009 8.435 8.549 7.816 7.834 578,511 -0.47(-5.65%)
Oct 27, 2009 8.471 8.742 8.261 8.303 389,170 -0.25(-2.88%)
Oct 26, 2009 8.645 8.766 8.387 8.549 415,759 -0.03(-0.35%)
Oct 23, 2009 8.627 8.669 8.555 8.579 352,289 -0.20(-2.26%)
Oct 22, 2009 8.712 8.874 8.453 8.778 247,452 +0.04(+0.48%)
Oct 21, 2009 8.339 8.850 8.339 8.736 462,941 +0.47(+5.67%)
Oct 20, 2009 8.026 8.411 8.014 8.267 593,003 -0.58(-6.59%)
Oct 19, 2009 8.724 8.994 8.700 8.850 302,661 +0.10(+1.17%)
Oct 16, 2009 8.814 8.856 8.663 8.748 318,983 -0.26(-2.94%)
Oct 15, 2009 9.030 9.072 8.898 9.012 284,200 -0.10(-1.12%)
Oct 14, 2009 9.060 9.180 9.018 9.114 470,695 +0.23(+2.57%)
Oct 13, 2009 8.615 9.018 8.579 8.886 551,659 +0.17(+2.00%)
Oct 12, 2009 8.802 8.922 8.621 8.712 308,722 +0.17(+2.04%)
Oct 09, 2009 8.357 8.543 8.327 8.537 302,195 +0.12(+1.43%)
Oct 08, 2009 8.194 8.447 8.080 8.417 636,850 +0.19(+2.34%)
Oct 07, 2009 8.297 8.393 8.098 8.225 519,853 +0.05(+0.59%)
Oct 06, 2009 7.906 8.176 7.906 8.176 911,112 +0.40(+5.18%)
Oct 05, 2009 7.527 7.786 7.503 7.774 236,910 +0.39(+5.29%)
Oct 02, 2009 7.257 7.461 7.215 7.383 328,607 +0.05(+0.66%)
Oct 01, 2009 7.329 7.635 7.317 7.335 340,528 -0.23(-3.10%)
Sep 30, 2009 7.617 7.689 7.474 7.569 412,837 +0.02(+0.32%)
Sep 29, 2009 7.593 7.641 7.521 7.545 155,182 -0.09(-1.18%)
Sep 28, 2009 7.575 7.689 7.563 7.635 177,343 +0.10(+1.28%)
Sep 25, 2009 7.503 7.623 7.449 7.539 234,245 +0.07(+0.97%)
Sep 24, 2009 7.593 7.611 7.389 7.467 281,246 -0.09(-1.19%)
Sep 23, 2009 7.569 7.852 7.515 7.557 438,824 -0.07(-0.87%)
Sep 22, 2009 7.425 7.677 7.341 7.623 383,637 +0.29(+4.02%)
Sep 21, 2009 7.239 7.371 7.154 7.329 183,879 +0.03(+0.41%)
Sep 18, 2009 7.419 7.431 7.251 7.299 335,496 -0.03(-0.41%)
Sep 17, 2009 7.401 7.473 7.293 7.329 388,789 -0.06(-0.81%)
Sep 16, 2009 7.461 7.497 7.365 7.389 451,080 -0.05(-0.65%)
Sep 15, 2009 7.407 7.479 7.329 7.437 446,022 -0.01(-0.16%)
Sep 14, 2009 7.239 7.509 7.227 7.449 424,315 +0.08(+1.14%)
Sep 11, 2009 7.491 7.503 7.317 7.365 712,348 +0.00(+0.00%)
Sep 10, 2009 7.058 7.419 6.938 7.365 626,112 +0.37(+5.24%)
Sep 09, 2009 6.926 7.016 6.854 6.998 380,218 +0.01(+0.17%)
Sep 08, 2009 6.836 6.992 6.722 6.986 394,148 +0.22(+3.29%)
Sep 04, 2009 6.535 6.800 6.439 6.764 306,935 +0.27(+4.17%)
Sep 03, 2009 6.427 6.535 6.379 6.493 460,097 +0.19(+2.96%)
Sep 02, 2009 6.319 6.469 6.247 6.307 386,087 -0.07(-1.04%)
Sep 01, 2009 6.710 6.800 6.337 6.373 321,290 -0.34(-5.02%)
Aug 31, 2009 6.788 6.878 6.679 6.710 226,037 -0.02(-0.27%)
Aug 28, 2009 6.667 6.836 6.619 6.728 381,314 +0.05(+0.72%)
Aug 27, 2009 6.589 6.679 6.415 6.679 241,078 -0.01(-0.18%)
Aug 26, 2009 6.565 6.746 6.511 6.691 217,674 +0.08(+1.27%)
Aug 25, 2009 6.746 6.794 6.547 6.607 620,272 -0.04(-0.63%)
Aug 24, 2009 6.968 7.064 6.613 6.649 627,151 -0.21(-3.07%)
Aug 21, 2009 6.667 6.902 6.583 6.860 482,897 +0.31(+4.68%)
Aug 20, 2009 6.601 6.728 6.499 6.553 359,519 -0.03(-0.46%)
Aug 19, 2009 6.610 6.896 6.505 6.583 1,187,674 -0.19(-2.84%)
Aug 18, 2009 6.415 6.818 6.415 6.776 710,500 +0.59(+9.52%)
Aug 17, 2009 5.766 6.331 5.730 6.186 1,020,589 +0.19(+3.21%)
Aug 14, 2009 6.084 6.138 5.886 5.994 543,548 -0.26(-4.13%)
Aug 13, 2009 6.493 6.673 6.126 6.253 580,986 -0.18(-2.80%)
Aug 12, 2009 6.589 6.800 6.409 6.433 639,210 -0.23(-3.52%)
Aug 11, 2009 6.854 7.221 6.631 6.667 571,816 -0.28(-4.07%)
Aug 10, 2009 6.685 6.992 6.529 6.950 606,132 +0.43(+6.54%)
Aug 07, 2009 6.241 6.559 6.084 6.523 884,497 +0.52(+8.72%)
Aug 06, 2009 5.964 6.015 5.868 6.000 328,941 +0.08(+1.32%)
Aug 05, 2009 5.916 5.958 5.712 5.922 340,914 +0.09(+1.55%)
Aug 04, 2009 5.567 5.910 5.549 5.832 367,633 +0.16(+2.86%)
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.