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, 2006 8.591 8.609 8.327 8.531 180,303 +0.08(+0.92%)
Oct 30, 2006 8.417 8.459 8.279 8.453 168,826 -0.01(-0.14%)
Oct 27, 2006 8.483 8.585 8.345 8.465 124,914 -0.07(-0.85%)
Oct 26, 2006 8.441 8.555 8.405 8.537 270,288 +0.02(+0.21%)
Oct 25, 2006 8.573 8.573 8.273 8.519 365,928 -0.07(-0.84%)
Oct 24, 2006 8.928 8.934 8.591 8.591 189,783 -0.38(-4.29%)
Oct 23, 2006 8.832 9.000 8.766 8.976 252,490 +0.14(+1.63%)
Oct 20, 2006 8.639 8.898 8.429 8.832 309,708 +0.23(+2.66%)
Oct 19, 2006 8.351 8.730 8.315 8.603 344,139 +0.23(+2.73%)
Oct 18, 2006 8.531 8.549 8.375 8.375 371,750 -0.10(-1.14%)
Oct 17, 2006 8.351 8.507 8.321 8.471 298,231 +0.06(+0.71%)
Oct 16, 2006 8.273 8.465 8.188 8.411 213,070 +0.16(+1.97%)
Oct 13, 2006 8.297 8.381 8.237 8.249 197,934 -0.05(-0.58%)
Oct 12, 2006 8.249 8.297 8.026 8.297 156,351 +0.10(+1.17%)
Oct 11, 2006 8.249 8.407 8.158 8.201 140,882 -0.16(-1.94%)
Oct 10, 2006 8.285 8.495 8.237 8.363 566,357 +0.08(+0.94%)
Oct 09, 2006 8.032 8.297 7.930 8.285 349,628 +0.25(+3.14%)
Oct 06, 2006 8.026 8.068 7.930 8.032 139,884 -0.07(-0.89%)
Oct 05, 2006 8.146 8.202 8.044 8.104 211,905 -0.18(-2.18%)
Oct 04, 2006 7.876 8.285 7.846 8.285 301,891 +0.41(+5.19%)
Oct 03, 2006 7.714 8.044 7.708 7.876 458,242 +0.14(+1.87%)
Oct 02, 2006 7.545 7.732 7.519 7.732 244,839 +0.16(+2.14%)
Sep 29, 2006 7.455 7.647 7.455 7.569 234,526 +0.08(+1.04%)
Sep 28, 2006 7.455 7.575 7.431 7.491 145,872 -0.02(-0.32%)
Sep 27, 2006 7.479 7.533 7.413 7.515 112,772 -0.02(-0.24%)
Sep 26, 2006 7.491 7.533 7.365 7.533 134,894 +0.16(+2.12%)
Sep 25, 2006 7.419 7.443 7.245 7.377 187,288 -0.04(-0.49%)
Sep 22, 2006 7.287 7.413 7.094 7.413 200,262 +0.19(+2.66%)
Sep 21, 2006 7.431 7.533 7.088 7.221 288,418 -0.27(-3.61%)
Sep 20, 2006 7.828 7.864 7.431 7.491 300,227 -0.28(-3.56%)
Sep 19, 2006 7.768 7.846 7.365 7.768 483,358 -0.25(-3.15%)
Sep 18, 2006 8.056 8.158 7.990 8.020 244,673 -0.08(-1.04%)
Sep 15, 2006 8.158 8.182 7.870 8.104 117,429 -0.01(-0.07%)
Sep 14, 2006 8.194 8.297 8.092 8.110 274,779 -0.08(-1.03%)
Sep 13, 2006 7.942 8.267 7.930 8.194 298,730 +0.11(+1.34%)
Sep 12, 2006 8.176 8.194 7.954 8.086 763,792 +0.34(+4.34%)
Sep 11, 2006 7.714 7.858 7.575 7.750 223,216 +0.03(+0.39%)
Sep 08, 2006 7.581 7.828 7.527 7.720 167,828 +0.19(+2.47%)
Sep 07, 2006 7.726 7.726 7.522 7.533 85,826 -0.14(-1.88%)
Sep 06, 2006 7.695 7.804 7.653 7.677 171,986 -0.11(-1.39%)
Sep 05, 2006 7.876 7.936 7.762 7.786 278,937 -0.05(-0.61%)
Sep 01, 2006 7.816 7.876 7.689 7.834 255,152 +0.03(+0.39%)
Aug 31, 2006 7.659 7.864 7.587 7.804 535,087 +0.11(+1.41%)
Aug 30, 2006 7.515 7.810 7.491 7.695 794,730 +0.53(+7.38%)
Aug 29, 2006 7.028 7.233 6.944 7.166 175,812 +0.13(+1.88%)
Aug 28, 2006 6.992 7.094 6.968 7.034 120,756 +0.04(+0.60%)
Aug 25, 2006 6.950 7.016 6.854 6.992 144,042 +0.08(+1.13%)
Aug 24, 2006 6.824 6.956 6.685 6.914 255,318 +0.15(+2.22%)
Aug 23, 2006 7.040 7.076 6.764 6.764 161,174 -0.28(-3.93%)
Aug 22, 2006 7.094 7.154 7.004 7.040 275,777 -0.14(-2.01%)
Aug 21, 2006 7.112 7.239 7.100 7.184 81,668 -0.11(-1.48%)
Aug 18, 2006 7.287 7.335 7.160 7.293 165,998 -0.02(-0.25%)
Aug 17, 2006 7.311 7.425 7.275 7.311 204,254 +0.01(+0.08%)
Aug 16, 2006 7.563 7.563 7.257 7.305 344,804 -0.27(-3.57%)
Aug 15, 2006 7.485 7.593 7.389 7.575 571,680 +0.28(+3.79%)
Aug 14, 2006 7.335 7.491 7.257 7.299 299,562 +0.02(+0.25%)
Aug 11, 2006 7.196 7.293 7.070 7.281 678,298 +0.10(+1.42%)
Aug 10, 2006 6.974 7.215 6.902 7.178 1,045,225 +0.32(+4.65%)
Aug 09, 2006 6.770 7.082 6.734 6.860 752,482 +0.25(+3.73%)
Aug 08, 2006 6.445 6.679 6.409 6.613 470,051 +0.17(+2.71%)
Aug 07, 2006 6.511 6.565 6.409 6.439 182,964 -0.12(-1.83%)
Aug 04, 2006 6.517 6.613 6.481 6.559 516,125 +0.12(+1.87%)
Aug 03, 2006 6.102 6.511 6.084 6.439 289,748 +0.24(+3.88%)
Aug 02, 2006 6.150 6.349 6.126 6.198 282,097 +0.12(+1.98%)
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.