Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 9.379 9.485 9.304 9.354 357,757 -0.26(-2.67%)
Jul 31, 2013 9.422 9.679 9.316 9.610 701,399 +0.19(+1.99%)
Jul 30, 2013 9.710 9.729 9.394 9.422 873,124 -0.17(-1.76%)
Jul 29, 2013 9.454 9.641 9.429 9.591 225,207 +0.04(+0.39%)
Jul 26, 2013 9.560 9.591 9.354 9.554 384,029 -0.09(-0.91%)
Jul 25, 2013 9.566 9.810 9.554 9.641 271,989 +0.07(+0.72%)
Jul 24, 2013 9.697 9.729 9.404 9.572 212,019 -0.19(-1.92%)
Jul 23, 2013 9.660 9.791 9.629 9.760 248,719 +0.22(+2.29%)
Jul 22, 2013 9.547 9.579 9.441 9.541 356,836 +0.21(+2.21%)
Jul 19, 2013 9.491 9.572 9.335 9.335 337,773 -0.22(-2.35%)
Jul 18, 2013 9.485 9.691 9.472 9.560 236,154 +0.01(+0.07%)
Jul 17, 2013 9.485 9.635 9.454 9.554 197,807 +0.19(+2.00%)
Jul 16, 2013 9.516 9.516 9.185 9.366 306,345 -0.21(-2.15%)
Jul 15, 2013 9.035 9.597 9.029 9.572 414,447 +0.68(+7.66%)
Jul 12, 2013 8.972 9.060 8.841 8.891 242,171 -0.12(-1.39%)
Jul 11, 2013 8.860 9.029 8.716 9.016 344,861 +0.32(+3.74%)
Jul 10, 2013 8.841 8.960 8.616 8.691 367,992 -0.17(-1.90%)
Jul 09, 2013 8.891 8.922 8.841 8.860 279,921 +0.04(+0.50%)
Jul 08, 2013 8.966 9.135 8.804 8.816 478,974 -0.09(-0.98%)
Jul 05, 2013 8.979 9.022 8.548 8.904 1,023,475 -0.57(-6.00%)
Jul 03, 2013 9.266 9.591 9.254 9.472 394,524 +0.24(+2.64%)
Jul 02, 2013 9.522 9.554 9.079 9.229 533,523 -0.35(-3.65%)
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.