Skip to main content

Braskem S.A. ADR (NY: BAK )

10.67 -0.23 (-2.11%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.026 8.050 7.756 7.936 385,741 -0.09(-1.12%)
Nov 27, 2009 7.695 8.170 7.695 8.026 225,932 -0.01(-0.07%)
Nov 25, 2009 8.020 8.134 7.990 8.032 445,212 +0.02(+0.23%)
Nov 24, 2009 8.098 8.116 7.948 8.014 372,516 -0.17(-2.06%)
Nov 23, 2009 8.267 8.327 8.104 8.182 272,570 +0.08(+0.96%)
Nov 20, 2009 8.128 8.207 7.966 8.104 256,028 -0.08(-0.96%)
Nov 19, 2009 8.068 8.237 7.948 8.182 219,839 +0.08(+1.04%)
Nov 18, 2009 8.219 8.255 8.008 8.098 250,245 -0.12(-1.46%)
Nov 17, 2009 8.237 8.255 8.068 8.219 261,349 +0.01(+0.07%)
Nov 16, 2009 8.194 8.369 8.158 8.213 548,989 +0.01(+0.15%)
Nov 13, 2009 8.140 8.327 8.032 8.201 463,402 +0.01(+0.07%)
Nov 12, 2009 8.327 8.423 7.966 8.194 465,853 -0.19(-2.22%)
Nov 11, 2009 8.513 8.549 8.291 8.381 193,872 -0.07(-0.85%)
Nov 10, 2009 8.501 8.645 8.267 8.453 227,710 -0.08(-0.92%)
Nov 09, 2009 8.399 8.579 8.399 8.531 240,934 +0.23(+2.83%)
Nov 06, 2009 8.152 8.327 8.068 8.297 349,212 +0.01(+0.07%)
Nov 05, 2009 8.345 8.411 8.038 8.291 478,524 -0.05(-0.58%)
Nov 04, 2009 8.531 8.669 8.207 8.339 548,448 -0.14(-1.63%)
Nov 03, 2009 7.906 8.579 7.906 8.477 655,832 +0.42(+5.22%)
Nov 02, 2009 7.966 8.128 7.714 8.056 311,371 +0.17(+2.13%)
Oct 30, 2009 8.393 8.411 7.816 7.888 972,663 -0.54(-6.42%)
Oct 29, 2009 7.960 8.621 7.960 8.429 413,700 +0.60(+7.60%)
Oct 28, 2009 8.435 8.549 7.816 7.834 578,511 -0.47(-5.65%)
Oct 27, 2009 8.471 8.742 8.261 8.303 389,170 -0.25(-2.88%)
Oct 26, 2009 8.645 8.766 8.387 8.549 415,759 -0.03(-0.35%)
Oct 23, 2009 8.627 8.669 8.555 8.579 352,289 -0.20(-2.26%)
Oct 22, 2009 8.712 8.874 8.453 8.778 247,452 +0.04(+0.48%)
Oct 21, 2009 8.339 8.850 8.339 8.736 462,941 +0.47(+5.67%)
Oct 20, 2009 8.026 8.411 8.014 8.267 593,003 -0.58(-6.59%)
Oct 19, 2009 8.724 8.994 8.700 8.850 302,661 +0.10(+1.17%)
Oct 16, 2009 8.814 8.856 8.663 8.748 318,983 -0.26(-2.94%)
Oct 15, 2009 9.030 9.072 8.898 9.012 284,200 -0.10(-1.12%)
Oct 14, 2009 9.060 9.180 9.018 9.114 470,695 +0.23(+2.57%)
Oct 13, 2009 8.615 9.018 8.579 8.886 551,659 +0.17(+2.00%)
Oct 12, 2009 8.802 8.922 8.621 8.712 308,722 +0.17(+2.04%)
Oct 09, 2009 8.357 8.543 8.327 8.537 302,195 +0.12(+1.43%)
Oct 08, 2009 8.194 8.447 8.080 8.417 636,850 +0.19(+2.34%)
Oct 07, 2009 8.297 8.393 8.098 8.225 519,853 +0.05(+0.59%)
Oct 06, 2009 7.906 8.176 7.906 8.176 911,112 +0.40(+5.18%)
Oct 05, 2009 7.527 7.786 7.503 7.774 236,910 +0.39(+5.29%)
Oct 02, 2009 7.257 7.461 7.215 7.383 328,607 +0.05(+0.66%)
Oct 01, 2009 7.329 7.635 7.317 7.335 340,528 -0.23(-3.10%)
Sep 30, 2009 7.617 7.689 7.474 7.569 412,837 +0.02(+0.32%)
Sep 29, 2009 7.593 7.641 7.521 7.545 155,182 -0.09(-1.18%)
Sep 28, 2009 7.575 7.689 7.563 7.635 177,343 +0.10(+1.28%)
Sep 25, 2009 7.503 7.623 7.449 7.539 234,245 +0.07(+0.97%)
Sep 24, 2009 7.593 7.611 7.389 7.467 281,246 -0.09(-1.19%)
Sep 23, 2009 7.569 7.852 7.515 7.557 438,824 -0.07(-0.87%)
Sep 22, 2009 7.425 7.677 7.341 7.623 383,637 +0.29(+4.02%)
Sep 21, 2009 7.239 7.371 7.154 7.329 183,879 +0.03(+0.41%)
Sep 18, 2009 7.419 7.431 7.251 7.299 335,496 -0.03(-0.41%)
Sep 17, 2009 7.401 7.473 7.293 7.329 388,789 -0.06(-0.81%)
Sep 16, 2009 7.461 7.497 7.365 7.389 451,080 -0.05(-0.65%)
Sep 15, 2009 7.407 7.479 7.329 7.437 446,022 -0.01(-0.16%)
Sep 14, 2009 7.239 7.509 7.227 7.449 424,315 +0.08(+1.14%)
Sep 11, 2009 7.491 7.503 7.317 7.365 712,348 +0.00(+0.00%)
Sep 10, 2009 7.058 7.419 6.938 7.365 626,112 +0.37(+5.24%)
Sep 09, 2009 6.926 7.016 6.854 6.998 380,218 +0.01(+0.17%)
Sep 08, 2009 6.836 6.992 6.722 6.986 394,148 +0.22(+3.29%)
Sep 04, 2009 6.535 6.800 6.439 6.764 306,935 +0.27(+4.17%)
Sep 03, 2009 6.427 6.535 6.379 6.493 460,097 +0.19(+2.96%)
Sep 02, 2009 6.319 6.469 6.247 6.307 386,087 -0.07(-1.04%)
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.