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, 2008 5.050 5.423 5.038 5.188 208,679 +0.08(+1.53%)
Oct 30, 2008 4.888 5.279 4.888 5.110 310,344 +0.38(+8.14%)
Oct 29, 2008 4.605 5.110 4.605 4.726 303,597 -0.10(-2.12%)
Oct 28, 2008 4.353 4.828 4.251 4.828 446,033 +0.72(+17.40%)
Oct 27, 2008 4.028 4.233 3.938 4.112 284,936 -0.06(-1.44%)
Oct 24, 2008 4.076 4.377 3.998 4.172 235,297 -0.34(-7.59%)
Oct 23, 2008 3.247 4.623 3.247 4.515 532,035 +0.30(+7.13%)
Oct 22, 2008 4.569 4.569 4.010 4.214 440,614 -0.58(-12.16%)
Oct 21, 2008 4.972 5.026 4.726 4.798 279,765 -0.49(-9.22%)
Oct 20, 2008 4.990 5.369 4.894 5.285 254,850 +0.29(+5.90%)
Oct 17, 2008 4.942 5.218 4.858 4.990 182,450 +0.11(+2.22%)
Oct 16, 2008 4.677 5.038 4.455 4.882 445,323 +0.50(+11.39%)
Oct 15, 2008 4.786 4.870 4.251 4.383 569,834 -0.69(-13.63%)
Oct 14, 2008 5.405 5.405 4.804 5.074 547,860 +0.07(+1.32%)
Oct 13, 2008 4.377 5.008 4.281 5.008 352,455 +1.14(+29.55%)
Oct 10, 2008 3.607 4.064 3.216 3.866 467,645 -0.10(-2.58%)
Oct 09, 2008 4.467 4.647 3.896 3.968 422,369 -0.18(-4.35%)
Oct 08, 2008 3.992 4.449 3.854 4.148 624,310 -0.23(-5.22%)
Oct 07, 2008 5.170 5.297 4.335 4.377 596,457 -0.73(-14.25%)
Oct 06, 2008 5.225 5.333 4.581 5.104 705,257 -0.36(-6.60%)
Oct 03, 2008 6.174 6.229 5.441 5.465 436,818 -0.48(-8.09%)
Oct 02, 2008 6.162 6.162 5.802 5.946 739,061 -0.42(-6.61%)
Oct 01, 2008 6.397 6.481 6.186 6.367 282,082 -0.21(-3.20%)
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%)
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.