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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.