Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.824 9.914 9.625 9.824 338,429 +0.02(+0.25%)
May 29, 2008 9.806 10.06 9.728 9.800 492,993 +0.01(+0.06%)
May 28, 2008 9.884 9.884 9.631 9.794 588,413 +0.23(+2.39%)
May 27, 2008 9.259 9.758 9.199 9.565 478,790 +0.25(+2.71%)
May 26, 2008 9.409 9.505 9.102 9.313 0 +0.00(+0.00%)
May 23, 2008 9.409 9.505 9.102 9.313 236,000 -0.11(-1.15%)
May 22, 2008 9.325 9.698 9.319 9.421 175,318 -0.03(-0.32%)
May 21, 2008 9.595 9.595 9.349 9.451 334,026 -0.23(-2.42%)
May 20, 2008 9.643 9.716 9.625 9.685 190,088 -0.04(-0.37%)
May 19, 2008 9.848 9.884 9.661 9.722 326,764 -0.11(-1.10%)
May 16, 2008 9.920 9.932 9.692 9.830 221,007 -0.03(-0.30%)
May 15, 2008 9.559 9.944 9.559 9.860 329,340 +0.38(+4.06%)
May 14, 2008 9.385 9.601 9.385 9.475 380,781 +0.08(+0.83%)
May 13, 2008 9.655 9.914 9.361 9.397 384,324 -0.25(-2.56%)
May 12, 2008 9.631 9.692 9.523 9.643 182,197 +0.03(+0.31%)
May 09, 2008 9.565 9.673 9.499 9.613 143,013 -0.13(-1.36%)
May 08, 2008 9.902 9.908 9.439 9.746 569,868 -0.14(-1.40%)
May 07, 2008 10.05 10.10 9.704 9.884 272,771 -0.32(-3.12%)
May 06, 2008 10.59 10.65 10.10 10.20 597,453 -0.51(-4.72%)
May 05, 2008 10.66 10.80 10.46 10.71 196,844 -0.07(-0.67%)
May 02, 2008 10.84 11.00 10.42 10.78 529,834 -0.06(-0.55%)
May 01, 2008 10.22 11.09 10.22 10.84 777,580 +0.78(+7.71%)
Apr 30, 2008 9.619 10.49 9.535 10.06 520,397 +0.51(+5.28%)
Apr 29, 2008 9.938 10.00 9.493 9.559 210,976 -0.35(-3.52%)
Apr 28, 2008 10.24 10.30 9.884 9.908 194,519 -0.29(-2.89%)
Apr 25, 2008 10.10 10.20 10.07 10.20 205,244 +0.16(+1.62%)
Apr 24, 2008 9.842 10.20 9.770 10.04 360,835 +0.23(+2.39%)
Apr 23, 2008 9.926 9.926 9.752 9.806 304,918 -0.05(-0.49%)
Apr 22, 2008 9.818 10.13 9.716 9.854 294,752 -0.12(-1.21%)
Apr 21, 2008 10.40 10.40 9.716 9.974 379,532 +0.16(+1.65%)
Apr 18, 2008 10.11 10.11 9.704 9.812 283,935 +0.00(+0.00%)
Apr 17, 2008 9.860 9.998 9.794 9.812 212,837 +0.07(+0.74%)
Apr 16, 2008 9.679 9.872 9.625 9.740 255,514 +0.06(+0.62%)
Apr 15, 2008 9.866 9.866 9.589 9.679 207,049 +0.06(+0.62%)
Apr 14, 2008 9.607 9.758 9.565 9.619 230,925 -0.14(-1.42%)
Apr 11, 2008 9.842 9.956 9.655 9.758 333,327 -0.18(-1.81%)
Apr 10, 2008 10.18 10.27 9.812 9.938 517,298 -0.34(-3.33%)
Apr 09, 2008 10.55 10.62 10.19 10.28 217,810 -0.20(-1.89%)
Apr 08, 2008 10.38 10.58 10.32 10.48 132,399 +0.00(+0.00%)
Apr 07, 2008 10.70 10.76 10.36 10.48 196,437 -0.17(-1.64%)
Apr 04, 2008 10.50 10.70 10.44 10.65 180,802 +0.22(+2.07%)
Apr 03, 2008 10.55 10.68 10.41 10.44 375,076 -0.09(-0.86%)
Apr 02, 2008 10.53 10.67 10.40 10.53 380,823 +0.11(+1.04%)
Apr 01, 2008 10.24 10.53 10.17 10.42 435,954 +0.22(+2.18%)
Mar 31, 2008 10.00 10.46 10.00 10.20 650,935 +0.14(+1.37%)
Mar 28, 2008 9.866 10.19 9.625 10.06 507,975 +0.14(+1.45%)
Mar 27, 2008 10.53 10.64 9.872 9.914 387,219 -1.02(-9.35%)
Mar 26, 2008 11.12 11.12 10.71 10.94 498,993 -0.14(-1.30%)
Mar 25, 2008 11.28 11.30 10.73 11.08 494,668 +0.20(+1.82%)
Mar 24, 2008 10.80 11.39 10.73 10.88 497,496 +0.11(+1.00%)
Mar 21, 2008 10.43 10.87 9.998 10.77 323,181 +0.00(+0.00%)
Mar 20, 2008 10.43 10.87 9.998 10.77 323,181 +0.52(+5.04%)
Mar 19, 2008 11.15 11.18 10.25 10.26 517,788 -0.70(-6.42%)
Mar 18, 2008 10.38 11.07 10.28 10.96 341,145 +0.98(+9.82%)
Mar 17, 2008 9.625 10.11 9.511 9.980 399,505 -0.15(-1.48%)
Mar 14, 2008 10.35 10.35 9.559 10.13 386,054 -0.05(-0.53%)
Mar 13, 2008 9.908 10.20 9.619 10.18 477,536 -0.05(-0.47%)
Mar 12, 2008 10.33 10.48 9.962 10.23 254,320 -0.10(-0.99%)
Mar 11, 2008 9.842 10.58 9.806 10.33 325,842 +0.66(+6.77%)
Mar 10, 2008 9.872 9.872 9.475 9.679 362,701 -0.34(-3.36%)
Mar 07, 2008 9.908 10.09 9.878 10.02 260,225 -0.02(-0.24%)
Mar 06, 2008 10.65 10.80 10.03 10.04 395,344 -0.75(-6.96%)
Mar 05, 2008 10.66 10.91 10.44 10.79 377,072 +0.38(+3.70%)
Mar 04, 2008 10.38 10.59 10.10 10.41 270,121 -0.08(-0.75%)
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.