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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 11.19 11.28 10.94 11.01 138,469 +0.03(+0.27%)
Aug 30, 2007 10.82 11.16 10.63 10.97 298,662 +0.02(+0.22%)
Aug 29, 2007 10.55 10.97 10.54 10.95 301,647 +0.56(+5.40%)
Aug 28, 2007 10.76 10.79 10.29 10.39 402,804 -0.60(-5.43%)
Aug 27, 2007 11.00 11.17 10.81 10.99 205,631 -0.04(-0.33%)
Aug 24, 2007 10.85 11.11 10.49 11.02 291,863 +0.18(+1.67%)
Aug 23, 2007 10.91 10.97 10.44 10.84 334,813 +0.02(+0.22%)
Aug 22, 2007 10.63 11.19 10.56 10.82 364,829 +0.58(+5.65%)
Aug 21, 2007 10.18 10.69 10.14 10.24 295,014 +0.00(+0.00%)
Aug 20, 2007 10.51 10.51 9.823 10.24 211,269 +0.14(+1.43%)
Aug 17, 2007 10.10 10.35 9.335 10.09 551,389 +0.60(+6.29%)
Aug 16, 2007 9.703 10.03 9.045 9.498 1,740,235 -0.67(-6.58%)
Aug 15, 2007 10.51 11.09 10.02 10.17 1,171,101 -0.46(-4.37%)
Aug 14, 2007 11.19 11.23 10.58 10.63 480,745 -0.58(-5.16%)
Aug 13, 2007 11.58 11.93 11.19 11.21 316,572 +0.00(+0.00%)
Aug 10, 2007 10.93 11.40 10.93 11.21 361,015 +0.04(+0.38%)
Aug 09, 2007 11.30 11.78 11.15 11.17 692,678 -0.95(-7.86%)
Aug 08, 2007 11.95 12.18 11.71 12.12 594,340 +0.54(+4.69%)
Aug 07, 2007 11.49 11.67 11.34 11.58 282,411 -0.02(-0.16%)
Aug 06, 2007 11.23 11.60 10.91 11.60 364,995 -0.03(-0.26%)
Aug 03, 2007 11.43 11.73 11.43 11.63 277,767 -0.11(-0.92%)
Aug 02, 2007 11.73 11.78 11.49 11.73 345,924 +0.01(+0.05%)
Aug 01, 2007 11.08 11.81 10.96 11.73 998,305 +0.78(+7.16%)
Jul 31, 2007 11.30 11.40 10.78 10.94 1,122,844 -0.19(-1.68%)
Jul 30, 2007 10.70 11.14 10.58 11.13 291,863 +0.57(+5.37%)
Jul 27, 2007 10.35 10.84 10.19 10.56 397,000 +0.23(+2.22%)
Jul 26, 2007 10.48 10.90 10.06 10.34 991,174 -0.90(-8.00%)
Jul 25, 2007 11.37 11.51 10.85 11.23 441,443 +0.02(+0.16%)
Jul 24, 2007 11.86 11.86 10.92 11.22 482,569 -0.69(-5.78%)
Jul 23, 2007 11.87 12.05 11.34 11.90 283,240 +0.19(+1.65%)
Jul 20, 2007 11.67 11.77 11.58 11.71 303,471 -0.02(-0.15%)
Jul 19, 2007 11.85 11.93 11.69 11.73 246,923 +0.08(+0.67%)
Jul 18, 2007 11.64 11.78 11.59 11.65 297,833 +0.09(+0.78%)
Jul 17, 2007 11.78 11.90 11.55 11.56 316,738 -0.14(-1.19%)
Jul 16, 2007 11.74 11.88 11.64 11.70 230,008 -0.08(-0.67%)
Jul 13, 2007 11.67 11.95 11.64 11.78 315,577 -0.04(-0.36%)
Jul 12, 2007 11.57 11.91 11.55 11.82 232,495 +0.34(+2.94%)
Jul 11, 2007 11.34 11.57 11.28 11.48 189,047 +0.11(+1.01%)
Jul 10, 2007 11.34 11.55 11.33 11.37 339,622 -0.02(-0.16%)
Jul 09, 2007 11.46 11.52 11.38 11.39 131,172 +0.00(+0.00%)
Jul 06, 2007 11.34 11.58 11.19 11.39 247,586 +0.04(+0.32%)
Jul 05, 2007 11.16 11.40 11.07 11.35 350,567 -0.11(-0.95%)
Jul 03, 2007 11.37 11.52 11.35 11.46 183,243 +0.10(+0.85%)
Jul 02, 2007 11.04 11.36 10.94 11.36 328,512 +0.48(+4.43%)
Jun 29, 2007 11.02 11.14 10.79 10.88 350,567 -0.13(-1.15%)
Jun 28, 2007 10.93 11.14 10.88 11.01 255,712 +0.13(+1.16%)
Jun 27, 2007 11.07 11.14 10.81 10.88 320,386 -0.19(-1.69%)
Jun 26, 2007 11.25 11.25 10.96 11.07 413,915 +0.11(+0.99%)
Jun 25, 2007 10.84 11.21 10.57 10.96 310,270 +0.08(+0.72%)
Jun 22, 2007 10.91 10.95 10.73 10.88 363,336 -0.06(-0.55%)
Jun 21, 2007 10.44 10.94 10.42 10.94 325,858 +0.56(+5.40%)
Jun 20, 2007 11.05 11.05 10.33 10.38 598,485 -0.45(-4.12%)
Jun 19, 2007 10.77 10.85 10.69 10.82 248,415 +0.08(+0.73%)
Jun 18, 2007 10.82 10.94 10.67 10.75 320,883 -0.07(-0.67%)
Jun 15, 2007 10.75 10.91 10.73 10.82 333,321 +0.18(+1.70%)
Jun 14, 2007 10.45 10.67 10.25 10.64 331,994 +0.30(+2.86%)
Jun 13, 2007 10.07 10.41 10.07 10.34 197,339 +0.36(+3.63%)
Jun 12, 2007 10.22 10.34 9.926 9.980 296,506 -0.22(-2.13%)
Jun 11, 2007 9.902 10.29 9.902 10.20 180,291 +0.18(+1.81%)
Jun 08, 2007 9.654 10.11 9.588 10.02 455,074 +0.40(+4.20%)
Jun 07, 2007 9.877 10.05 9.431 9.612 180,656 -0.26(-2.63%)
Jun 06, 2007 9.950 9.992 9.763 9.871 421,543 -0.19(-1.92%)
Jun 05, 2007 10.13 10.19 9.962 10.06 215,315 -0.15(-1.48%)
Jun 04, 2007 10.25 10.49 10.06 10.22 370,799 -0.28(-2.64%)
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.