Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.733 9.957 9.701 9.884 651,585 -0.04(-0.40%)
Feb 27, 2013 9.766 9.963 9.766 9.924 202,262 +0.20(+2.09%)
Feb 26, 2013 9.891 10.06 9.641 9.720 548,388 -0.12(-1.20%)
Feb 25, 2013 9.714 9.976 9.681 9.838 608,698 +0.28(+2.96%)
Feb 22, 2013 9.550 9.648 9.477 9.556 335,737 +0.10(+1.04%)
Feb 21, 2013 9.589 9.793 9.379 9.458 609,753 -0.16(-1.71%)
Feb 20, 2013 10.02 10.09 9.609 9.622 484,630 -0.56(-5.48%)
Feb 19, 2013 10.00 10.24 9.963 10.18 1,426,435 +0.70(+7.42%)
Feb 15, 2013 9.714 9.727 9.471 9.477 471,389 -0.44(-4.44%)
Feb 14, 2013 9.799 9.944 9.655 9.917 512,385 +0.02(+0.20%)
Feb 13, 2013 9.937 10.04 9.727 9.898 453,035 +0.00(+0.00%)
Feb 12, 2013 9.852 9.983 9.852 9.898 154,737 -0.01(-0.13%)
Feb 11, 2013 9.990 10.03 9.825 9.911 241,106 -0.09(-0.92%)
Feb 08, 2013 10.05 10.09 9.911 10.00 560,554 +0.07(+0.66%)
Feb 07, 2013 10.14 10.23 9.812 9.937 586,520 +0.18(+1.89%)
Feb 06, 2013 9.838 9.911 9.694 9.753 358,229 +0.19(+1.99%)
Feb 04, 2013 9.832 9.845 9.536 9.563 704,226 -0.62(-6.13%)
Feb 01, 2013 10.12 10.29 10.11 10.19 552,582 +0.20(+2.04%)
Jan 31, 2013 9.871 10.07 9.871 9.983 392,119 +0.10(+1.00%)
Jan 30, 2013 9.858 10.13 9.714 9.884 782,217 -0.01(-0.07%)
Jan 29, 2013 9.635 10.06 9.589 9.891 1,217,191 +0.38(+4.01%)
Jan 28, 2013 9.247 9.588 9.149 9.510 500,491 +0.37(+4.10%)
Jan 25, 2013 9.234 9.293 8.965 9.136 212,107 -0.04(-0.43%)
Jan 24, 2013 9.366 9.458 9.116 9.175 267,429 -0.13(-1.41%)
Jan 23, 2013 9.451 9.523 9.267 9.306 410,946 +0.02(+0.21%)
Jan 22, 2013 9.208 9.366 9.103 9.287 490,947 +0.24(+2.61%)
Jan 18, 2013 8.952 9.083 8.811 9.050 270,477 +0.05(+0.58%)
Jan 17, 2013 8.919 9.044 8.873 8.998 281,123 +0.14(+1.63%)
Jan 16, 2013 8.899 8.965 8.794 8.853 248,124 -0.11(-1.17%)
Jan 15, 2013 8.958 8.998 8.886 8.958 236,117 +0.05(+0.52%)
Jan 14, 2013 8.873 8.965 8.820 8.912 275,654 +0.15(+1.72%)
Jan 11, 2013 8.748 8.814 8.630 8.761 309,150 -0.01(-0.07%)
Jan 10, 2013 8.880 8.880 8.722 8.768 519,922 -0.12(-1.40%)
Jan 09, 2013 8.886 8.978 8.696 8.893 761,635 -0.02(-0.22%)
Jan 08, 2013 9.031 9.044 8.814 8.912 646,343 -0.16(-1.74%)
Jan 07, 2013 8.775 9.090 8.748 9.070 901,596 +0.02(+0.22%)
Jan 04, 2013 8.932 9.136 8.893 9.050 655,355 -0.11(-1.15%)
Jan 03, 2013 8.834 9.195 8.794 9.155 1,402,661 +0.12(+1.38%)
Jan 02, 2013 8.899 9.044 8.768 9.031 865,643 +0.26(+3.00%)
Dec 31, 2012 8.433 8.834 8.334 8.768 411,999 +0.37(+4.46%)
Dec 28, 2012 8.400 8.413 8.282 8.394 364,485 -0.04(-0.47%)
Dec 27, 2012 8.302 8.472 8.236 8.433 312,286 +0.05(+0.63%)
Dec 26, 2012 8.282 8.413 8.282 8.380 227,137 +0.14(+1.75%)
Dec 24, 2012 8.157 8.367 8.124 8.236 133,625 -0.03(-0.32%)
Dec 21, 2012 8.315 8.387 8.210 8.262 489,182 -0.18(-2.18%)
Dec 20, 2012 8.564 8.584 8.380 8.446 402,197 -0.18(-2.13%)
Dec 19, 2012 8.466 8.676 8.466 8.630 358,842 +0.10(+1.15%)
Dec 18, 2012 8.387 8.564 8.367 8.532 344,146 +0.08(+0.93%)
Dec 17, 2012 8.177 8.466 8.177 8.453 538,412 -0.01(-0.08%)
Dec 14, 2012 8.308 8.505 8.289 8.459 541,019 +0.11(+1.34%)
Dec 13, 2012 8.466 8.571 8.236 8.348 706,004 -0.25(-2.90%)
Dec 12, 2012 8.551 8.637 8.472 8.597 1,034,683 -0.04(-0.46%)
Dec 11, 2012 8.518 8.663 8.492 8.637 338,368 +0.07(+0.84%)
Dec 10, 2012 8.577 8.623 8.459 8.564 519,465 -0.20(-2.32%)
Dec 07, 2012 8.505 8.788 8.472 8.768 613,985 +0.44(+5.28%)
Dec 06, 2012 8.243 8.367 8.243 8.328 600,883 -0.22(-2.54%)
Dec 05, 2012 8.315 8.558 8.262 8.545 622,414 +0.00(+0.00%)
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.