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

Braskem S.A. ADR (NY: BAK )

8.890 +0.130 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2008 6.223 6.601 6.150 6.577 393,760 +0.60(+9.95%)
Sep 29, 2008 6.313 6.313 5.766 5.982 296,934 -0.64(-9.63%)
Sep 26, 2008 6.655 6.655 6.451 6.619 0 -0.16(-2.39%)
Sep 25, 2008 6.746 6.818 6.649 6.782 212,253 +0.29(+4.44%)
Sep 24, 2008 6.655 6.758 6.457 6.493 295,229 -0.19(-2.79%)
Sep 23, 2008 6.986 7.070 6.553 6.679 490,696 -0.50(-6.95%)
Sep 22, 2008 7.215 7.401 6.992 7.178 1,057,932 -0.04(-0.50%)
Sep 19, 2008 6.505 7.269 6.505 7.215 0 +1.36(+23.20%)
Sep 18, 2008 6.012 6.156 5.513 5.856 821,656 -0.22(-3.56%)
Sep 17, 2008 6.776 6.866 6.018 6.072 629,189 -1.06(-14.91%)
Sep 16, 2008 6.770 7.329 6.691 7.136 983,531 +0.04(+0.59%)
Sep 15, 2008 6.872 7.221 6.866 7.094 726,671 -0.22(-2.96%)
Sep 12, 2008 7.202 7.365 7.010 7.311 254,762 +0.16(+2.18%)
Sep 11, 2008 6.872 7.233 6.818 7.154 333,745 +0.05(+0.68%)
Sep 10, 2008 7.184 7.269 6.866 7.106 1,100,671 +0.13(+1.90%)
Sep 09, 2008 7.263 7.443 6.884 6.974 501,463 -0.51(-6.75%)
Sep 08, 2008 7.978 8.080 7.365 7.479 488,491 -0.24(-3.12%)
Sep 05, 2008 7.521 7.756 7.461 7.720 0 -0.07(-0.85%)
Sep 04, 2008 7.972 8.044 7.647 7.786 441,376 -0.49(-5.89%)
Sep 03, 2008 8.489 8.645 7.996 8.273 568,275 -0.28(-3.23%)
Sep 02, 2008 8.669 8.742 8.459 8.549 303,002 -0.23(-2.67%)
Aug 29, 2008 8.808 8.934 8.627 8.784 227,595 -0.05(-0.54%)
Aug 28, 2008 8.862 8.880 8.736 8.832 277,267 -0.04(-0.41%)
Aug 27, 2008 8.874 8.964 8.730 8.868 237,048 +0.09(+1.03%)
Aug 26, 2008 8.675 8.796 8.567 8.778 213,639 +0.10(+1.11%)
Aug 25, 2008 8.922 8.970 8.645 8.681 358,764 -0.15(-1.70%)
Aug 22, 2008 9.018 9.096 8.760 8.832 296,598 -0.17(-1.87%)
Aug 21, 2008 9.054 9.090 8.880 9.000 382,568 -0.23(-2.54%)
Aug 20, 2008 9.481 9.505 9.114 9.235 278,220 -0.04(-0.39%)
Aug 19, 2008 9.084 9.403 8.970 9.271 547,851 +0.04(+0.46%)
Aug 18, 2008 9.403 9.487 9.138 9.229 338,796 -0.10(-1.10%)
Aug 15, 2008 9.631 9.637 9.090 9.331 0 -0.38(-3.90%)
Aug 14, 2008 9.692 9.764 9.469 9.710 402,975 +0.08(+0.87%)
Aug 13, 2008 9.607 9.746 9.451 9.625 488,689 +0.05(+0.57%)
Aug 12, 2008 9.704 9.806 9.451 9.571 364,496 -0.08(-0.87%)
Aug 11, 2008 9.872 9.920 9.487 9.655 495,997 -0.26(-2.67%)
Aug 08, 2008 9.800 9.980 9.685 9.920 611,343 +0.02(+0.18%)
Aug 07, 2008 10.21 10.29 9.818 9.902 290,728 -0.38(-3.74%)
Aug 06, 2008 10.17 10.54 10.12 10.29 536,444 +0.20(+1.97%)
Aug 05, 2008 10.23 10.45 9.914 10.09 230,668 -0.04(-0.42%)
Aug 04, 2008 10.23 10.30 9.782 10.13 413,625 -0.13(-1.29%)
Aug 01, 2008 10.62 10.70 10.16 10.26 421,271 -0.40(-3.72%)
Jul 31, 2008 10.38 10.70 10.32 10.66 258,249 +0.01(+0.11%)
Jul 30, 2008 10.77 10.77 10.47 10.65 252,906 -0.03(-0.28%)
Jul 29, 2008 10.68 10.69 10.38 10.68 164,809 +0.25(+2.36%)
Jul 28, 2008 10.33 10.63 10.33 10.43 452,775 -0.12(-1.14%)
Jul 25, 2008 10.39 10.77 10.11 10.55 549,007 +0.21(+2.03%)
Jul 24, 2008 10.56 10.73 10.28 10.34 253,245 -0.19(-1.83%)
Jul 23, 2008 10.39 10.70 10.34 10.53 449,177 +0.25(+2.40%)
Jul 22, 2008 10.31 10.46 10.09 10.29 358,568 +0.06(+0.59%)
Jul 21, 2008 10.01 10.46 10.01 10.23 311,300 +0.13(+1.31%)
Jul 18, 2008 10.05 10.27 9.806 10.09 218,663 -0.03(-0.30%)
Jul 17, 2008 10.43 10.44 9.908 10.12 562,014 -0.13(-1.29%)
Jul 16, 2008 10.55 10.55 9.613 10.26 953,550 +0.28(+2.77%)
Jul 15, 2008 9.301 10.08 9.235 9.980 723,296 +0.46(+4.80%)
Jul 14, 2008 9.800 9.806 9.385 9.523 593,311 -0.04(-0.44%)
Jul 11, 2008 9.156 9.728 9.030 9.565 438,849 +0.19(+1.99%)
Jul 10, 2008 8.681 9.493 8.669 9.379 804,207 +0.71(+8.18%)
Jul 09, 2008 7.918 9.006 7.918 8.669 235,149 -0.07(-0.83%)
Jul 08, 2008 8.615 8.928 8.489 8.742 396,819 +0.14(+1.61%)
Jul 07, 2008 8.579 8.778 8.489 8.603 417,236 -0.20(-2.25%)
Jul 04, 2008 8.850 8.916 8.513 8.802 230,238 +0.00(+0.00%)
Jul 03, 2008 8.850 8.916 8.513 8.802 230,238 -0.06(-0.68%)
Jul 02, 2008 9.199 9.199 8.724 8.862 352,084 -0.27(-2.96%)
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.