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 (%)
May 31, 2007 10.14 10.25 10.06 10.18 362,236 +0.17(+1.68%)
May 30, 2007 9.692 10.07 9.619 10.01 627,083 +0.17(+1.71%)
May 29, 2007 9.830 9.926 9.643 9.842 669,915 +0.07(+0.74%)
May 25, 2007 9.770 9.836 9.673 9.770 431,662 +0.17(+1.75%)
May 24, 2007 9.740 9.782 9.481 9.601 1,136,457 -0.29(-2.92%)
May 23, 2007 10.23 10.23 9.878 9.890 669,882 -0.33(-3.24%)
May 22, 2007 10.62 10.62 10.14 10.22 382,195 -0.26(-2.52%)
May 21, 2007 10.49 10.67 10.43 10.49 277,606 -0.07(-0.68%)
May 18, 2007 10.56 10.63 10.34 10.56 481,661 -0.11(-1.07%)
May 17, 2007 10.89 10.99 10.67 10.67 404,916 -0.27(-2.47%)
May 16, 2007 10.67 10.98 10.61 10.94 917,549 +0.63(+6.12%)
May 15, 2007 10.18 10.40 10.18 10.31 325,310 +0.17(+1.66%)
May 14, 2007 10.19 10.33 10.03 10.14 310,107 -0.05(-0.47%)
May 11, 2007 10.05 10.26 9.992 10.19 344,122 +0.04(+0.41%)
May 10, 2007 10.29 10.51 10.05 10.15 418,622 -0.29(-2.82%)
May 09, 2007 10.20 10.51 10.20 10.44 265,797 +0.08(+0.75%)
May 08, 2007 10.10 10.38 9.968 10.36 382,628 +0.11(+1.06%)
May 07, 2007 10.35 10.42 10.09 10.26 429,799 -0.11(-1.10%)
May 04, 2007 11.12 10.54 10.22 10.37 624,906 -0.08(-0.75%)
May 03, 2007 10.61 11.26 10.25 10.45 1,235,674 -0.08(-0.74%)
May 02, 2007 10.54 10.64 10.29 10.53 770,113 +0.13(+1.27%)
May 01, 2007 10.10 10.40 10.10 10.39 624,240 +0.31(+3.04%)
Apr 30, 2007 9.986 10.18 9.962 10.09 419,886 +0.13(+1.27%)
Apr 27, 2007 9.758 10.09 9.710 9.962 677,367 +0.02(+0.24%)
Apr 26, 2007 9.818 10.16 9.734 9.938 510,137 +0.23(+2.35%)
Apr 25, 2007 9.559 9.812 9.487 9.710 887,543 +0.31(+3.33%)
Apr 24, 2007 9.229 9.421 9.090 9.397 481,362 +0.23(+2.49%)
Apr 23, 2007 9.156 9.385 9.156 9.168 204,587 +0.00(+0.00%)
Apr 20, 2007 9.241 9.295 9.078 9.168 254,653 +0.05(+0.59%)
Apr 19, 2007 9.018 9.168 8.874 9.114 349,461 +0.03(+0.33%)
Apr 18, 2007 8.958 9.247 8.934 9.084 411,503 -0.02(-0.26%)
Apr 17, 2007 9.217 9.313 9.072 9.108 412,168 -0.10(-1.05%)
Apr 16, 2007 9.361 9.361 9.144 9.205 341,311 +0.02(+0.26%)
Apr 13, 2007 8.988 9.229 8.982 9.180 508,640 +0.24(+2.69%)
Apr 12, 2007 8.772 8.982 8.687 8.940 243,342 +0.07(+0.81%)
Apr 11, 2007 9.084 9.084 8.838 8.868 265,630 -0.26(-2.83%)
Apr 10, 2007 9.247 9.313 9.072 9.126 354,285 -0.17(-1.87%)
Apr 09, 2007 9.373 9.409 9.277 9.301 264,300 +0.01(+0.13%)
Apr 05, 2007 9.283 9.391 9.241 9.289 180,136 -0.03(-0.32%)
Apr 04, 2007 9.385 9.433 9.239 9.319 281,931 +0.11(+1.24%)
Apr 03, 2007 9.018 9.211 8.958 9.205 364,597 +0.26(+2.96%)
Apr 02, 2007 8.862 8.940 8.742 8.940 301,392 +0.11(+1.23%)
Mar 30, 2007 8.934 9.205 8.784 8.832 290,247 -0.14(-1.54%)
Mar 29, 2007 9.048 9.060 8.778 8.970 376,407 +0.09(+1.02%)
Mar 28, 2007 9.126 9.132 8.868 8.880 364,930 -0.44(-4.71%)
Mar 27, 2007 9.469 9.523 9.301 9.319 325,343 -0.22(-2.27%)
Mar 26, 2007 9.499 9.559 9.307 9.535 233,861 +0.08(+0.89%)
Mar 23, 2007 9.445 9.511 9.385 9.451 221,719 -0.03(-0.32%)
Mar 22, 2007 9.475 9.553 9.349 9.481 538,081 +0.00(+0.00%)
Mar 21, 2007 9.469 9.595 9.253 9.481 871,741 +0.07(+0.77%)
Mar 20, 2007 9.006 9.673 9.006 9.409 1,167,478 +0.38(+4.26%)
Mar 19, 2007 8.543 9.193 8.543 9.024 1,099,781 +1.28(+16.54%)
Mar 16, 2007 7.834 7.942 7.738 7.744 245,837 -0.04(-0.46%)
Mar 15, 2007 7.816 7.912 7.665 7.780 396,367 -0.11(-1.37%)
Mar 14, 2007 7.665 7.888 7.629 7.888 444,436 +0.34(+4.54%)
Mar 13, 2007 8.026 8.014 7.545 7.545 454,749 -0.48(-5.99%)
Mar 12, 2007 7.828 8.092 7.816 8.026 178,972 +0.24(+3.09%)
Mar 09, 2007 7.786 7.840 7.647 7.786 198,932 +0.16(+2.05%)
Mar 08, 2007 7.641 7.695 7.605 7.629 270,620 +0.17(+2.26%)
Mar 07, 2007 7.695 7.726 7.395 7.461 431,962 -0.26(-3.42%)
Mar 06, 2007 7.509 7.852 7.503 7.726 317,359 +0.40(+5.50%)
Mar 05, 2007 7.257 7.443 7.184 7.323 333,660 -0.07(-0.98%)
Mar 02, 2007 7.804 7.810 7.389 7.395 490,344 -0.45(-5.75%)
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.