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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2009 10.19 9.896 9.896 9.896 116,579 -0.14(-1.38%)
Dec 30, 2009 10.05 10.08 9.920 10.03 147,087 +0.06(+0.60%)
Dec 29, 2009 10.17 10.17 9.920 9.974 180,898 -0.08(-0.78%)
Dec 28, 2009 10.22 10.23 9.914 10.05 235,953 -0.06(-0.60%)
Dec 24, 2009 10.07 10.12 9.902 10.11 50,124 +0.08(+0.84%)
Dec 23, 2009 9.986 10.15 9.926 10.03 195,943 -0.07(-0.72%)
Dec 22, 2009 9.805 10.19 9.775 10.10 276,490 +0.42(+4.30%)
Dec 21, 2009 9.449 9.835 9.317 9.685 504,560 +0.42(+4.49%)
Dec 18, 2009 9.232 9.413 9.166 9.268 314,086 +0.08(+0.92%)
Dec 17, 2009 9.516 9.618 9.130 9.184 393,800 -0.59(-6.05%)
Dec 16, 2009 9.811 9.841 9.498 9.775 357,255 +0.00(+0.00%)
Dec 15, 2009 9.811 9.859 9.600 9.775 252,178 -0.12(-1.22%)
Dec 14, 2009 9.871 10.02 9.829 9.896 406,776 -0.13(-1.26%)
Dec 11, 2009 10.19 10.19 9.877 10.02 714,979 -0.01(-0.12%)
Dec 10, 2009 9.944 10.25 9.896 10.03 976,223 +0.17(+1.71%)
Dec 09, 2009 9.678 9.926 9.546 9.865 1,151,047 +0.51(+5.48%)
Dec 08, 2009 9.293 9.425 9.106 9.353 594,096 +0.05(+0.58%)
Dec 07, 2009 8.901 9.437 8.768 9.299 1,226,395 +0.48(+5.47%)
Dec 04, 2009 8.937 8.997 8.605 8.816 515,326 +0.04(+0.48%)
Dec 03, 2009 8.883 8.973 8.744 8.774 449,957 -0.11(-1.29%)
Dec 02, 2009 8.895 8.937 8.732 8.889 590,615 +0.36(+4.17%)
Dec 01, 2009 8.068 8.611 8.068 8.533 744,281 +0.57(+7.20%)
Nov 30, 2009 8.050 8.074 7.779 7.960 384,583 -0.09(-1.12%)
Nov 27, 2009 7.719 8.195 7.719 8.050 225,253 -0.01(-0.07%)
Nov 25, 2009 8.044 8.159 8.014 8.056 443,874 +0.02(+0.23%)
Nov 24, 2009 8.123 8.141 7.972 8.038 371,397 -0.17(-2.06%)
Nov 23, 2009 8.292 8.352 8.129 8.207 271,751 +0.08(+0.96%)
Nov 20, 2009 8.153 8.231 7.990 8.129 255,259 -0.08(-0.96%)
Nov 19, 2009 8.093 8.261 7.972 8.207 219,179 +0.08(+1.04%)
Nov 18, 2009 8.243 8.279 8.032 8.123 249,493 -0.12(-1.46%)
Nov 17, 2009 8.261 8.279 8.093 8.243 260,564 +0.01(+0.07%)
Nov 16, 2009 8.219 8.394 8.183 8.237 547,340 +0.01(+0.15%)
Nov 13, 2009 8.165 8.352 8.056 8.225 462,009 +0.01(+0.07%)
Nov 12, 2009 8.352 8.448 7.990 8.219 464,454 -0.19(-2.22%)
Nov 11, 2009 8.539 8.575 8.316 8.406 193,289 -0.07(-0.85%)
Nov 10, 2009 8.527 8.671 8.292 8.478 227,026 -0.08(-0.92%)
Nov 09, 2009 8.424 8.605 8.424 8.557 240,210 +0.24(+2.83%)
Nov 06, 2009 8.177 8.352 8.093 8.322 348,163 +0.01(+0.07%)
Nov 05, 2009 8.370 8.436 8.062 8.316 477,087 -0.05(-0.58%)
Nov 04, 2009 8.557 8.696 8.231 8.364 546,801 -0.14(-1.63%)
Nov 03, 2009 7.930 8.605 7.930 8.503 653,861 +0.42(+5.22%)
Nov 02, 2009 7.990 8.153 7.737 8.080 310,436 +0.17(+2.13%)
Oct 30, 2009 8.418 8.436 7.839 7.912 969,740 -0.54(-6.42%)
Oct 29, 2009 7.984 8.647 7.984 8.454 412,457 +0.60(+7.60%)
Oct 28, 2009 8.460 8.575 7.839 7.857 576,773 -0.47(-5.65%)
Oct 27, 2009 8.497 8.768 8.286 8.328 388,000 -0.25(-2.88%)
Oct 26, 2009 8.671 8.792 8.412 8.575 414,510 -0.03(-0.35%)
Oct 23, 2009 8.653 8.696 8.581 8.605 351,231 -0.20(-2.26%)
Oct 22, 2009 8.738 8.901 8.478 8.804 246,709 +0.04(+0.48%)
Oct 21, 2009 8.364 8.876 8.364 8.762 461,550 +0.47(+5.67%)
Oct 20, 2009 8.050 8.436 8.038 8.292 591,222 -0.58(-6.59%)
Oct 19, 2009 8.750 9.021 8.726 8.876 301,751 +0.10(+1.17%)
Oct 16, 2009 8.840 8.882 8.690 8.774 318,024 -0.27(-2.94%)
Oct 15, 2009 9.057 9.100 8.925 9.039 283,346 -0.10(-1.12%)
Oct 14, 2009 9.088 9.208 9.045 9.142 469,281 +0.23(+2.57%)
Oct 13, 2009 8.641 9.045 8.605 8.913 550,001 +0.17(+2.00%)
Oct 12, 2009 8.828 8.949 8.647 8.738 307,794 +0.17(+2.04%)
Oct 09, 2009 8.382 8.569 8.352 8.563 301,287 +0.12(+1.43%)
Oct 08, 2009 8.219 8.472 8.105 8.442 634,937 +0.19(+2.34%)
Oct 07, 2009 8.322 8.418 8.123 8.249 518,291 +0.05(+0.59%)
Oct 06, 2009 7.930 8.201 7.930 8.201 908,375 +0.40(+5.18%)
Oct 05, 2009 7.550 7.809 7.526 7.797 236,198 +0.39(+5.29%)
Oct 02, 2009 7.278 7.484 7.236 7.405 327,619 +0.05(+0.66%)
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.