Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.