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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Aug 01, 2006 6.156 6.156 5.988 6.078 210,408 -0.23(-3.62%)
Jul 31, 2006 6.355 6.373 6.253 6.307 164,667 -0.10(-1.50%)
Jul 28, 2006 6.277 6.445 6.247 6.403 211,739 +0.17(+2.80%)
Jul 27, 2006 6.403 6.433 6.192 6.229 289,582 -0.14(-2.17%)
Jul 26, 2006 6.283 6.403 6.265 6.367 121,920 -0.01(-0.19%)
Jul 25, 2006 6.253 6.415 6.192 6.379 389,713 +0.12(+1.92%)
Jul 24, 2006 6.283 6.325 6.198 6.259 140,882 +0.11(+1.76%)
Jul 21, 2006 6.192 6.198 6.012 6.150 174,148 +0.02(+0.29%)
Jul 20, 2006 6.325 6.409 6.132 6.132 426,140 -0.08(-1.26%)
Jul 19, 2006 5.952 6.463 5.952 6.210 759,800 +0.26(+4.45%)
Jul 18, 2006 5.633 5.976 5.261 5.946 531,095 +0.31(+5.44%)
Jul 17, 2006 5.441 5.639 5.441 5.639 321,019 +0.14(+2.51%)
Jul 14, 2006 5.651 5.651 5.429 5.501 245,005 -0.16(-2.87%)
Jul 13, 2006 5.621 5.772 5.603 5.663 566,524 -0.22(-3.78%)
Jul 12, 2006 6.198 6.198 5.856 5.886 563,031 -0.35(-5.68%)
Jul 11, 2006 6.204 6.241 5.952 6.241 520,949 -0.05(-0.76%)
Jul 10, 2006 6.445 6.487 6.283 6.289 175,812 -0.22(-3.33%)
Jul 07, 2006 6.661 6.703 6.445 6.505 209,577 -0.11(-1.73%)
Jul 06, 2006 6.794 6.872 6.607 6.619 290,746 -0.14(-2.13%)
Jul 05, 2006 7.118 7.136 6.728 6.764 318,191 -0.57(-7.71%)
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.