Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.16 11.26 11.02 11.02 445,985 -0.15(-1.34%)
Oct 30, 2013 11.11 11.27 11.08 11.17 200,156 +0.01(+0.11%)
Oct 29, 2013 11.18 11.21 11.09 11.15 309,144 -0.09(-0.78%)
Oct 28, 2013 11.30 11.32 11.07 11.24 301,796 +0.11(+0.95%)
Oct 25, 2013 11.28 11.28 11.08 11.13 409,559 -0.01(-0.11%)
Oct 24, 2013 11.36 11.38 11.12 11.15 473,001 -0.32(-2.78%)
Oct 23, 2013 11.53 11.61 11.42 11.47 251,984 -0.03(-0.27%)
Oct 22, 2013 11.43 11.58 11.42 11.50 507,047 +0.04(+0.38%)
Oct 21, 2013 11.40 11.53 11.39 11.45 198,322 +0.01(+0.11%)
Oct 18, 2013 11.28 11.47 11.23 11.44 911,969 +0.27(+2.40%)
Oct 17, 2013 11.04 11.35 11.04 11.17 1,058,956 +0.15(+1.36%)
Oct 16, 2013 10.91 11.07 10.84 11.02 908,640 +0.17(+1.61%)
Oct 15, 2013 10.93 11.00 10.78 10.85 469,917 +0.07(+0.64%)
Oct 14, 2013 10.50 10.84 10.50 10.78 313,756 +0.17(+1.65%)
Oct 11, 2013 10.47 10.65 10.45 10.60 324,210 +0.11(+1.07%)
Oct 10, 2013 10.45 10.53 10.39 10.49 269,730 +0.19(+1.88%)
Oct 09, 2013 10.19 10.43 10.12 10.30 767,435 +0.12(+1.17%)
Oct 08, 2013 10.34 10.37 10.17 10.18 662,628 -0.07(-0.73%)
Oct 07, 2013 10.15 10.30 10.12 10.25 301,100 +0.03(+0.31%)
Oct 04, 2013 10.09 10.25 10.00 10.22 666,775 +0.05(+0.49%)
Oct 03, 2013 10.34 10.36 10.13 10.17 247,603 -0.25(-2.40%)
Oct 02, 2013 10.15 10.42 10.13 10.42 199,686 +0.26(+2.52%)
Oct 01, 2013 10.14 10.17 10.03 10.17 354,675 +0.20(+2.01%)
Sep 30, 2013 9.991 10.03 9.766 9.966 589,016 +0.10(+1.01%)
Sep 27, 2013 9.922 9.960 9.785 9.866 408,628 -0.10(-1.00%)
Sep 26, 2013 10.15 10.16 9.928 9.966 232,858 -0.14(-1.36%)
Sep 25, 2013 10.19 10.25 10.02 10.10 397,405 -0.07(-0.68%)
Sep 24, 2013 10.28 10.31 10.10 10.17 483,122 +0.01(+0.06%)
Sep 23, 2013 10.10 10.18 10.05 10.17 540,722 +0.25(+2.52%)
Sep 20, 2013 10.30 10.34 9.872 9.916 394,260 -0.32(-3.11%)
Sep 19, 2013 10.53 10.55 10.12 10.23 580,573 -0.28(-2.62%)
Sep 18, 2013 10.32 10.59 10.28 10.51 395,288 +0.19(+1.82%)
Sep 17, 2013 10.30 10.40 10.27 10.32 230,403 +0.09(+0.92%)
Sep 16, 2013 10.42 10.40 10.21 10.23 371,030 +0.00(+0.00%)
Sep 13, 2013 10.17 10.23 10.10 10.23 321,040 +0.12(+1.17%)
Sep 12, 2013 10.10 10.17 10.03 10.11 422,980 -0.02(-0.18%)
Sep 11, 2013 10.14 10.31 10.07 10.13 1,085,384 -0.05(-0.49%)
Sep 10, 2013 10.32 10.36 10.08 10.18 536,539 -0.05(-0.49%)
Sep 09, 2013 10.06 10.35 10.06 10.23 733,275 +0.26(+2.63%)
Sep 06, 2013 10.02 10.08 9.935 9.966 575,641 +0.09(+0.89%)
Sep 05, 2013 9.741 9.941 9.729 9.878 306,213 +0.22(+2.33%)
Sep 04, 2013 9.472 9.716 9.460 9.654 294,343 +0.16(+1.64%)
Sep 03, 2013 9.435 9.510 9.341 9.497 489,025 +0.27(+2.98%)
Aug 30, 2013 9.260 9.279 9.085 9.222 313,084 +0.07(+0.82%)
Aug 29, 2013 9.154 9.322 9.066 9.147 294,311 +0.12(+1.39%)
Aug 28, 2013 9.079 9.272 8.929 9.022 298,264 -0.02(-0.21%)
Aug 27, 2013 9.147 9.216 8.997 9.041 306,295 -0.27(-2.95%)
Aug 26, 2013 9.516 9.541 9.247 9.316 232,882 -0.15(-1.58%)
Aug 23, 2013 9.229 9.504 9.179 9.466 364,643 +0.31(+3.41%)
Aug 22, 2013 9.079 9.291 9.079 9.154 220,807 +0.15(+1.67%)
Aug 21, 2013 9.216 9.266 8.979 9.004 400,121 -0.29(-3.16%)
Aug 20, 2013 9.491 9.529 9.282 9.297 266,361 -0.13(-1.39%)
Aug 19, 2013 9.491 9.697 9.416 9.429 428,113 -0.10(-1.05%)
Aug 16, 2013 9.510 9.604 9.279 9.529 301,330 -0.04(-0.46%)
Aug 15, 2013 9.622 9.697 9.435 9.572 235,083 -0.17(-1.73%)
Aug 14, 2013 9.754 9.822 9.616 9.741 425,445 +0.00(+0.00%)
Aug 13, 2013 9.785 9.785 9.547 9.741 786,329 -0.11(-1.14%)
Aug 12, 2013 9.991 10.05 9.791 9.853 566,939 +0.14(+1.41%)
Aug 09, 2013 9.560 9.772 9.535 9.716 485,291 +0.15(+1.57%)
Aug 08, 2013 9.122 9.660 9.116 9.566 620,849 +0.66(+7.44%)
Aug 07, 2013 9.022 9.141 8.885 8.904 368,993 -0.14(-1.59%)
Aug 06, 2013 9.316 9.372 8.972 9.047 470,743 -0.26(-2.82%)
Aug 05, 2013 9.266 9.385 9.222 9.310 191,540 -0.05(-0.53%)
Aug 02, 2013 9.354 9.454 9.310 9.360 568,173 +0.01(+0.07%)
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.