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

Braskem S.A. ADR (NY: BAK )

8.645 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 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 (%)
Jun 30, 2009 4.569 4.610 4.371 4.425 249,965 -0.12(-2.65%)
Jun 29, 2009 4.623 4.683 4.503 4.545 288,845 -0.04(-0.79%)
Jun 26, 2009 4.455 4.617 4.425 4.581 300,375 +0.14(+3.11%)
Jun 25, 2009 4.281 4.443 4.269 4.443 256,474 +0.15(+3.50%)
Jun 24, 2009 4.281 4.395 4.172 4.293 439,325 +0.11(+2.73%)
Jun 23, 2009 4.046 4.208 4.046 4.178 325,227 +0.17(+4.20%)
Jun 22, 2009 4.160 4.172 3.998 4.010 930,411 -0.26(-6.06%)
Jun 19, 2009 4.341 4.365 4.239 4.269 793,358 +0.04(+0.85%)
Jun 18, 2009 4.293 4.347 4.214 4.233 272,119 -0.06(-1.40%)
Jun 17, 2009 4.221 4.335 4.148 4.293 245,408 -0.01(-0.14%)
Jun 16, 2009 4.479 4.485 4.281 4.299 301,872 -0.13(-2.99%)
Jun 15, 2009 4.617 4.617 4.371 4.431 297,097 -0.23(-4.90%)
Jun 12, 2009 4.617 4.701 4.569 4.659 155,800 +0.01(+0.26%)
Jun 11, 2009 4.503 4.786 4.503 4.647 262,613 +0.11(+2.38%)
Jun 10, 2009 4.683 4.720 4.431 4.539 213,938 -0.05(-1.05%)
Jun 09, 2009 4.629 4.671 4.551 4.587 156,978 +0.13(+2.83%)
Jun 08, 2009 4.413 4.491 4.341 4.461 162,320 +0.01(+0.27%)
Jun 05, 2009 4.539 4.539 4.359 4.449 457,023 -0.02(-0.54%)
Jun 04, 2009 4.281 4.485 4.269 4.473 381,410 +0.22(+5.23%)
Jun 03, 2009 4.509 4.509 4.202 4.251 490,567 -0.37(-7.94%)
Jun 02, 2009 4.593 4.665 4.473 4.617 590,061 +0.02(+0.52%)
Jun 01, 2009 4.551 4.732 4.515 4.593 299,778 +0.21(+4.80%)
May 29, 2009 4.503 4.527 4.341 4.383 409,830 -0.02(-0.55%)
May 28, 2009 4.557 4.593 4.329 4.407 360,622 -0.14(-3.04%)
May 27, 2009 4.647 4.701 4.461 4.545 212,644 +0.02(+0.40%)
May 26, 2009 4.257 4.533 4.257 4.527 683,049 +0.15(+3.43%)
May 22, 2009 4.425 4.481 4.359 4.377 210,892 +0.05(+1.11%)
May 21, 2009 4.425 4.497 4.269 4.329 381,740 -0.23(-5.14%)
May 20, 2009 4.840 4.870 4.479 4.563 410,636 -0.17(-3.68%)
May 19, 2009 4.900 4.978 4.713 4.738 355,541 -0.14(-2.84%)
May 18, 2009 4.822 4.918 4.689 4.876 331,037 +0.25(+5.32%)
May 15, 2009 4.455 4.701 4.407 4.629 484,429 +0.16(+3.63%)
May 14, 2009 4.299 4.497 4.221 4.467 364,785 +0.14(+3.34%)
May 13, 2009 4.479 4.479 4.299 4.323 260,802 -0.26(-5.77%)
May 12, 2009 4.491 4.659 4.329 4.587 394,542 +0.17(+3.95%)
May 11, 2009 4.443 4.509 4.329 4.413 149,235 -0.13(-2.91%)
May 08, 2009 4.359 4.545 4.263 4.545 383,855 +0.33(+7.85%)
May 07, 2009 4.449 4.593 4.028 4.214 1,508,346 -0.13(-3.04%)
May 06, 2009 3.932 4.359 3.920 4.347 491,773 +0.45(+11.57%)
May 05, 2009 3.848 3.908 3.758 3.896 347,798 +0.16(+4.35%)
May 04, 2009 3.547 3.752 3.547 3.734 446,700 +0.23(+6.52%)
May 01, 2009 3.541 3.541 3.337 3.505 422,684 +0.10(+2.82%)
Apr 30, 2009 3.307 3.457 3.247 3.409 238,479 +0.16(+5.00%)
Apr 29, 2009 3.319 3.361 3.222 3.247 316,910 +0.01(+0.37%)
Apr 28, 2009 3.132 3.337 3.126 3.235 202,654 +0.04(+1.32%)
Apr 27, 2009 3.253 3.373 3.186 3.192 189,537 -0.16(-4.67%)
Apr 24, 2009 3.277 3.349 3.241 3.349 118,911 +0.10(+3.15%)
Apr 23, 2009 3.162 3.265 3.126 3.247 421,326 +0.16(+5.26%)
Apr 22, 2009 3.072 3.120 3.033 3.084 305,824 -0.01(-0.39%)
Apr 21, 2009 2.982 3.168 2.970 3.096 265,248 +0.13(+4.25%)
Apr 20, 2009 3.036 3.066 2.958 2.970 579,933 -0.17(-5.36%)
Apr 17, 2009 3.186 3.186 3.126 3.138 550,143 -0.08(-2.61%)
Apr 16, 2009 3.319 3.325 3.162 3.222 243,239 -0.02(-0.56%)
Apr 15, 2009 3.192 3.247 3.132 3.241 317,534 +0.02(+0.56%)
Apr 14, 2009 3.361 3.397 3.210 3.222 406,387 -0.13(-3.94%)
Apr 13, 2009 3.265 3.420 3.228 3.355 261,838 +0.07(+2.01%)
Apr 09, 2009 3.150 3.325 3.138 3.289 97,659 +0.20(+6.42%)
Apr 08, 2009 2.952 3.090 2.952 3.090 183,759 +0.23(+7.98%)
Apr 07, 2009 2.910 2.958 2.844 2.862 328,653 -0.11(-3.64%)
Apr 06, 2009 2.988 2.988 2.838 2.970 88,587 +0.01(+0.41%)
Apr 03, 2009 2.838 3.036 2.796 2.958 396,741 +0.14(+4.90%)
Apr 02, 2009 2.693 2.820 2.693 2.820 436,033 +0.20(+7.82%)
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.