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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2014 8.935 8.857 8.857 8.857 503,166 -0.02(-0.22%)
Aug 28, 2014 8.942 8.974 8.812 8.877 392,953 -0.03(-0.36%)
Aug 27, 2014 8.838 8.955 8.721 8.909 292,081 +0.10(+1.18%)
Aug 26, 2014 8.773 8.844 8.656 8.805 382,193 +0.08(+0.97%)
Aug 25, 2014 8.728 8.734 8.650 8.721 169,159 +0.10(+1.20%)
Aug 22, 2014 8.656 8.728 8.481 8.617 479,851 -0.06(-0.67%)
Aug 21, 2014 8.779 8.799 8.630 8.676 377,120 -0.08(-0.96%)
Aug 20, 2014 8.864 8.968 8.689 8.760 397,026 -0.08(-0.88%)
Aug 19, 2014 8.715 8.838 8.656 8.838 849,036 +0.08(+0.96%)
Aug 18, 2014 8.689 8.779 8.650 8.754 529,904 +0.09(+1.05%)
Aug 15, 2014 8.676 8.676 8.481 8.663 780,787 +0.16(+1.83%)
Aug 14, 2014 8.500 8.546 8.449 8.507 386,291 +0.05(+0.61%)
Aug 13, 2014 8.332 8.494 8.299 8.455 601,864 +0.21(+2.52%)
Aug 12, 2014 8.092 8.273 8.092 8.247 260,014 +0.10(+1.19%)
Aug 11, 2014 8.072 8.189 8.059 8.150 287,886 +0.09(+1.13%)
Aug 08, 2014 8.066 8.137 8.001 8.059 651,345 -0.11(-1.35%)
Aug 07, 2014 8.306 8.306 8.150 8.170 408,309 -0.14(-1.64%)
Aug 06, 2014 8.033 8.319 7.988 8.306 675,611 +0.32(+4.06%)
Aug 05, 2014 7.968 8.066 7.912 7.981 216,642 -0.06(-0.73%)
Aug 04, 2014 8.066 8.079 7.923 8.040 207,002 +0.00(+0.00%)
Aug 01, 2014 8.053 8.124 7.878 8.040 356,277 -0.01(-0.16%)
Jul 31, 2014 7.942 8.053 7.903 8.053 306,960 -0.05(-0.56%)
Jul 30, 2014 8.079 8.131 7.916 8.098 358,046 +0.01(+0.08%)
Jul 29, 2014 8.267 8.306 8.049 8.092 287,650 -0.21(-2.58%)
Jul 28, 2014 8.293 8.338 8.228 8.306 268,761 +0.01(+0.16%)
Jul 25, 2014 8.234 8.374 8.218 8.293 519,264 -0.03(-0.39%)
Jul 24, 2014 8.170 8.338 8.137 8.325 464,742 +0.23(+2.80%)
Jul 23, 2014 8.079 8.131 7.988 8.098 617,657 -0.06(-0.79%)
Jul 22, 2014 8.137 8.189 8.085 8.163 547,694 +0.04(+0.48%)
Jul 21, 2014 8.124 8.144 8.027 8.124 437,122 +0.00(+0.00%)
Jul 18, 2014 8.338 8.351 8.105 8.124 641,474 -0.08(-0.95%)
Jul 17, 2014 8.332 8.345 8.176 8.202 470,512 -0.25(-2.99%)
Jul 16, 2014 8.695 8.741 8.345 8.455 853,798 -0.26(-2.98%)
Jul 15, 2014 8.747 8.779 8.656 8.715 773,013 -0.03(-0.30%)
Jul 14, 2014 8.747 8.825 8.702 8.741 532,698 +0.06(+0.67%)
Jul 11, 2014 8.578 8.728 8.546 8.682 322,777 +0.11(+1.29%)
Jul 10, 2014 8.533 8.630 8.520 8.572 507,506 -0.01(-0.15%)
Jul 09, 2014 8.546 8.734 8.507 8.585 260,641 +0.08(+0.92%)
Jul 08, 2014 8.546 8.572 8.449 8.507 214,707 -0.03(-0.38%)
Jul 07, 2014 8.429 8.578 8.397 8.539 280,016 -0.06(-0.75%)
Jul 03, 2014 8.338 8.604 8.604 8.604 306,523 +0.29(+3.51%)
Jul 02, 2014 8.241 8.319 8.144 8.312 391,346 +0.01(+0.08%)
Jul 01, 2014 8.364 8.429 8.249 8.306 265,594 -0.03(-0.39%)
Jun 30, 2014 8.397 8.429 8.280 8.338 252,598 -0.10(-1.23%)
Jun 27, 2014 8.494 8.494 8.345 8.442 360,464 -0.08(-0.99%)
Jun 26, 2014 8.481 8.546 8.390 8.526 495,793 +0.01(+0.08%)
Jun 25, 2014 8.695 8.715 8.462 8.520 435,612 -0.12(-1.35%)
Jun 24, 2014 8.708 8.773 8.614 8.637 383,024 -0.11(-1.26%)
Jun 23, 2014 8.818 8.870 8.698 8.747 169,634 -0.10(-1.10%)
Jun 20, 2014 8.741 8.955 8.715 8.844 266,456 +0.12(+1.34%)
Jun 19, 2014 8.870 8.929 8.656 8.728 254,275 -0.10(-1.10%)
Jun 18, 2014 8.500 8.838 8.494 8.825 283,466 +0.29(+3.42%)
Jun 17, 2014 8.533 8.585 8.400 8.533 279,717 -0.06(-0.68%)
Jun 16, 2014 8.650 8.728 8.546 8.591 325,051 -0.08(-0.97%)
Jun 13, 2014 8.721 8.734 8.585 8.676 286,681 -0.03(-0.37%)
Jun 12, 2014 8.805 8.818 8.656 8.708 338,949 -0.10(-1.11%)
Jun 11, 2014 8.825 8.851 8.767 8.805 454,107 +0.01(+0.15%)
Jun 10, 2014 8.890 9.007 8.741 8.792 458,333 +0.11(+1.27%)
Jun 06, 2014 8.611 8.715 8.520 8.682 421,574 +0.21(+2.53%)
Jun 05, 2014 8.539 8.578 8.371 8.468 384,607 +0.08(+0.93%)
Jun 04, 2014 8.559 8.559 8.358 8.390 342,902 -0.14(-1.67%)
Jun 03, 2014 8.513 8.624 8.455 8.533 314,321 +0.01(+0.08%)
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.