Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.202 9.372 9.140 9.284 224,846 +0.03(+0.30%)
Apr 29, 2014 9.454 9.570 9.229 9.256 539,503 -0.04(-0.44%)
Apr 28, 2014 9.277 9.331 9.099 9.297 545,505 -0.05(-0.58%)
Apr 25, 2014 9.495 9.529 9.297 9.352 224,828 -0.20(-2.14%)
Apr 24, 2014 9.686 9.686 9.413 9.557 479,571 -0.08(-0.78%)
Apr 23, 2014 9.714 9.714 9.577 9.632 398,838 -0.12(-1.19%)
Apr 22, 2014 9.762 9.864 9.639 9.748 365,689 -0.12(-1.24%)
Apr 21, 2014 10.06 10.06 9.741 9.871 178,981 -0.04(-0.41%)
Apr 17, 2014 9.611 9.912 9.912 9.912 537,483 +0.23(+2.33%)
Apr 16, 2014 9.591 9.775 9.502 9.686 512,629 +0.13(+1.36%)
Apr 15, 2014 9.641 9.641 9.267 9.556 824,000 -0.10(-1.02%)
Apr 14, 2014 9.714 9.720 9.471 9.655 356,283 +0.01(+0.07%)
Apr 11, 2014 9.733 9.845 9.622 9.648 373,861 -0.14(-1.41%)
Apr 10, 2014 9.924 9.963 9.707 9.786 995,736 -0.07(-0.67%)
Apr 09, 2014 9.832 9.937 9.641 9.852 665,498 -0.22(-2.22%)
Apr 08, 2014 10.53 10.55 9.976 10.07 491,684 -0.25(-2.42%)
Apr 07, 2014 10.33 10.53 10.22 10.32 606,376 +0.14(+1.42%)
Apr 04, 2014 10.25 10.40 10.13 10.18 506,843 +0.17(+1.71%)
Apr 03, 2014 10.26 10.27 9.944 10.01 482,248 -0.20(-1.99%)
Apr 02, 2014 9.950 10.38 9.937 10.21 918,747 +0.27(+2.71%)
Apr 01, 2014 10.12 10.23 9.868 9.944 1,033,914 -0.32(-3.07%)
Mar 31, 2014 10.26 10.35 10.19 10.26 232,243 +0.03(+0.26%)
Mar 28, 2014 10.23 10.50 10.15 10.23 541,005 +0.05(+0.45%)
Mar 27, 2014 9.766 10.27 9.727 10.19 608,847 +0.52(+5.37%)
Mar 26, 2014 9.832 9.891 9.595 9.668 558,198 -0.06(-0.61%)
Mar 25, 2014 9.753 9.832 9.668 9.727 759,043 -0.05(-0.47%)
Mar 24, 2014 9.641 9.799 9.504 9.773 488,485 +0.18(+1.92%)
Mar 21, 2014 9.280 9.681 9.280 9.589 414,912 +0.14(+1.46%)
Mar 20, 2014 9.221 9.648 9.136 9.451 417,284 +0.20(+2.20%)
Mar 19, 2014 8.926 9.451 8.912 9.247 595,982 +0.28(+3.15%)
Mar 18, 2014 8.505 9.004 8.479 8.965 507,738 +0.45(+5.24%)
Mar 17, 2014 8.426 8.591 8.407 8.518 257,718 +0.09(+1.09%)
Mar 14, 2014 8.328 8.558 8.302 8.426 267,979 -0.04(-0.47%)
Mar 13, 2014 8.637 8.702 8.459 8.466 264,921 -0.11(-1.30%)
Mar 12, 2014 8.413 8.577 8.249 8.577 502,080 +0.12(+1.40%)
Mar 11, 2014 8.499 8.722 8.380 8.459 286,105 +0.09(+1.02%)
Mar 10, 2014 8.499 8.541 8.289 8.374 427,332 -0.12(-1.47%)
Mar 07, 2014 8.794 8.794 8.423 8.499 570,174 -0.41(-4.64%)
Mar 06, 2014 8.958 9.011 8.886 8.912 340,217 +0.03(+0.30%)
Mar 05, 2014 8.893 9.018 8.814 8.886 265,876 -0.14(-1.60%)
Mar 04, 2014 9.359 9.454 8.932 9.031 259,882 +0.09(+1.03%)
Mar 03, 2014 8.991 9.103 8.715 8.939 304,273 -0.19(-2.09%)
Feb 28, 2014 9.300 9.359 8.998 9.129 612,141 -0.40(-4.20%)
Feb 27, 2014 9.320 9.530 9.274 9.530 307,569 +0.22(+2.33%)
Feb 26, 2014 9.320 9.372 9.208 9.313 380,026 +0.03(+0.35%)
Feb 25, 2014 9.536 9.536 9.215 9.280 464,941 -0.35(-3.68%)
Feb 24, 2014 9.694 9.858 9.563 9.635 844,059 -0.22(-2.27%)
Feb 21, 2014 10.03 10.16 9.773 9.858 310,553 -0.14(-1.38%)
Feb 20, 2014 9.543 10.05 9.444 9.996 452,678 +0.47(+4.97%)
Feb 19, 2014 9.306 9.661 9.293 9.523 581,528 -0.24(-2.49%)
Feb 18, 2014 10.23 10.29 9.760 9.766 499,723 -0.83(-7.81%)
Feb 14, 2014 10.20 10.59 10.59 10.59 452,209 +0.28(+2.74%)
Feb 13, 2014 9.858 10.35 9.825 10.31 543,198 +0.40(+4.04%)
Feb 12, 2014 10.13 10.21 9.865 9.911 350,011 -0.08(-0.79%)
Feb 11, 2014 9.655 10.06 9.655 9.990 340,775 +0.34(+3.54%)
Feb 10, 2014 9.766 9.852 9.602 9.648 292,578 -0.15(-1.54%)
Feb 07, 2014 9.681 9.852 9.471 9.799 509,667 +0.03(+0.34%)
Feb 06, 2014 9.550 9.779 9.543 9.766 359,151 +0.23(+2.41%)
Feb 05, 2014 9.550 9.615 9.372 9.536 289,170 -0.23(-2.35%)
Feb 04, 2014 9.740 9.878 9.635 9.766 304,853 +0.14(+1.50%)
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.