Skip to main content

Braskem S.A. ADR (NY: BAK )

10.52 -0.38 (-3.49%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.12 11.15 11.15 11.15 97,787 +0.01(+0.06%)
Dec 30, 2013 11.16 11.22 11.08 11.15 251,917 -0.12(-1.05%)
Dec 27, 2013 10.89 11.36 10.89 11.27 380,930 +0.37(+3.38%)
Dec 26, 2013 10.88 10.92 10.73 10.90 195,778 -0.04(-0.40%)
Dec 24, 2013 10.87 11.12 10.63 10.94 84,452 +0.04(+0.40%)
Dec 23, 2013 10.79 10.92 10.68 10.90 336,459 +0.21(+1.99%)
Dec 20, 2013 10.75 10.86 10.68 10.68 376,311 -0.17(-1.55%)
Dec 19, 2013 10.64 10.91 10.61 10.85 396,954 -0.04(-0.34%)
Dec 18, 2013 10.68 10.94 10.55 10.89 542,216 +0.48(+4.62%)
Dec 17, 2013 10.51 10.57 10.40 10.41 494,096 -0.14(-1.30%)
Dec 16, 2013 10.57 10.76 10.53 10.55 420,183 +0.03(+0.24%)
Dec 13, 2013 10.57 10.59 10.45 10.52 301,953 -0.01(-0.06%)
Dec 12, 2013 10.48 10.57 10.37 10.53 573,954 +0.04(+0.42%)
Dec 11, 2013 10.83 10.87 10.46 10.48 282,066 -0.46(-4.17%)
Dec 10, 2013 10.90 11.01 10.85 10.94 515,568 +0.04(+0.34%)
Dec 09, 2013 10.70 10.93 10.58 10.90 1,111,005 -0.34(-3.00%)
Dec 06, 2013 11.08 11.45 10.98 11.24 624,259 +0.35(+3.21%)
Dec 05, 2013 10.77 10.94 10.75 10.89 219,480 +0.06(+0.52%)
Dec 04, 2013 10.77 10.90 10.66 10.83 312,394 -0.15(-1.36%)
Dec 03, 2013 11.22 11.23 10.78 10.98 420,349 -0.08(-0.73%)
Dec 02, 2013 11.06 11.15 10.99 11.07 492,934 -0.08(-0.73%)
Nov 29, 2013 11.01 11.20 10.98 11.15 509,805 -0.01(-0.06%)
Nov 27, 2013 11.09 11.27 11.00 11.15 404,186 +0.01(+0.06%)
Nov 26, 2013 11.05 11.17 10.97 11.15 512,983 +0.03(+0.22%)
Nov 25, 2013 11.30 11.34 11.06 11.12 334,383 -0.37(-3.21%)
Nov 22, 2013 11.49 11.60 11.45 11.49 400,406 +0.23(+2.05%)
Nov 21, 2013 11.07 11.32 11.05 11.26 381,127 +0.07(+0.67%)
Nov 20, 2013 11.13 11.33 11.08 11.18 314,059 +0.03(+0.28%)
Nov 19, 2013 11.37 11.38 11.12 11.15 364,670 -0.17(-1.54%)
Nov 18, 2013 11.25 11.46 11.23 11.33 644,540 +0.11(+0.95%)
Nov 15, 2013 11.18 11.25 11.17 11.22 180,538 +0.04(+0.34%)
Nov 14, 2013 10.75 11.18 10.70 11.18 605,633 +0.68(+6.48%)
Nov 12, 2013 10.47 10.58 10.45 10.50 216,807 -0.08(-0.77%)
Nov 11, 2013 10.57 10.67 10.47 10.58 195,944 +0.05(+0.47%)
Nov 08, 2013 10.37 10.60 10.20 10.53 510,930 +0.02(+0.18%)
Nov 07, 2013 10.87 10.87 10.42 10.52 532,582 -0.07(-0.65%)
Nov 06, 2013 10.60 10.64 10.47 10.58 383,480 +0.06(+0.53%)
Nov 05, 2013 10.52 10.63 10.48 10.53 360,020 -0.25(-2.32%)
Nov 04, 2013 10.90 10.91 10.73 10.78 485,965 -0.13(-1.20%)
Nov 01, 2013 10.93 11.00 10.72 10.91 270,451 -0.11(-0.96%)
Oct 31, 2013 11.16 11.26 11.02 11.02 445,985 -0.15(-1.34%)
Oct 30, 2013 11.11 11.27 11.08 11.17 200,156 +0.01(+0.11%)
Oct 29, 2013 11.18 11.21 11.09 11.15 309,144 -0.09(-0.78%)
Oct 28, 2013 11.30 11.32 11.07 11.24 301,796 +0.11(+0.95%)
Oct 25, 2013 11.28 11.28 11.08 11.13 409,559 -0.01(-0.11%)
Oct 24, 2013 11.36 11.38 11.12 11.15 473,001 -0.32(-2.78%)
Oct 23, 2013 11.53 11.61 11.42 11.47 251,984 -0.03(-0.27%)
Oct 22, 2013 11.43 11.58 11.42 11.50 507,047 +0.04(+0.38%)
Oct 21, 2013 11.40 11.53 11.39 11.45 198,322 +0.01(+0.11%)
Oct 18, 2013 11.28 11.47 11.23 11.44 911,969 +0.27(+2.40%)
Oct 17, 2013 11.04 11.35 11.04 11.17 1,058,956 +0.15(+1.36%)
Oct 16, 2013 10.91 11.07 10.84 11.02 908,640 +0.17(+1.61%)
Oct 15, 2013 10.93 11.00 10.78 10.85 469,917 +0.07(+0.64%)
Oct 14, 2013 10.50 10.84 10.50 10.78 313,756 +0.17(+1.65%)
Oct 11, 2013 10.47 10.65 10.45 10.60 324,210 +0.11(+1.07%)
Oct 10, 2013 10.45 10.53 10.39 10.49 269,730 +0.19(+1.88%)
Oct 09, 2013 10.19 10.43 10.12 10.30 767,435 +0.12(+1.17%)
Oct 08, 2013 10.34 10.37 10.17 10.18 662,628 -0.07(-0.73%)
Oct 07, 2013 10.15 10.30 10.12 10.25 301,100 +0.03(+0.31%)
Oct 04, 2013 10.09 10.25 10.00 10.22 666,775 +0.05(+0.49%)
Oct 03, 2013 10.34 10.36 10.13 10.17 247,603 -0.25(-2.40%)
Oct 02, 2013 10.15 10.42 10.13 10.42 199,686 +0.26(+2.52%)
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.