Skip to main content

Braskem S.A. ADR (NY: BAK )

10.57 -0.33 (-3.03%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.16 9.866 9.866 9.866 116,930 -0.14(-1.38%)
Dec 30, 2009 10.02 10.05 9.890 10.00 147,530 +0.06(+0.60%)
Dec 29, 2009 10.14 10.14 9.890 9.944 181,444 -0.08(-0.78%)
Dec 28, 2009 10.19 10.20 9.884 10.02 236,664 -0.06(-0.60%)
Dec 24, 2009 10.04 10.09 9.872 10.08 50,275 +0.08(+0.84%)
Dec 23, 2009 9.956 10.12 9.896 9.998 196,533 -0.07(-0.72%)
Dec 22, 2009 9.776 10.15 9.746 10.07 277,323 +0.41(+4.30%)
Dec 21, 2009 9.421 9.806 9.289 9.655 506,080 +0.41(+4.49%)
Dec 18, 2009 9.205 9.385 9.138 9.241 315,032 +0.08(+0.92%)
Dec 17, 2009 9.487 9.589 9.102 9.156 394,986 -0.59(-6.05%)
Dec 16, 2009 9.782 9.812 9.469 9.746 358,332 +0.00(+0.00%)
Dec 15, 2009 9.782 9.830 9.571 9.746 252,938 -0.12(-1.22%)
Dec 14, 2009 9.842 9.986 9.800 9.866 408,002 -0.13(-1.26%)
Dec 11, 2009 10.16 10.16 9.848 9.992 717,133 -0.01(-0.12%)
Dec 10, 2009 9.914 10.22 9.866 10.00 979,165 +0.17(+1.71%)
Dec 09, 2009 9.649 9.896 9.517 9.836 1,154,516 +0.51(+5.48%)
Dec 08, 2009 9.265 9.397 9.078 9.325 595,886 +0.05(+0.58%)
Dec 07, 2009 8.874 9.409 8.742 9.271 1,230,090 +0.48(+5.47%)
Dec 04, 2009 8.910 8.970 8.579 8.790 516,879 +0.04(+0.48%)
Dec 03, 2009 8.856 8.946 8.718 8.748 451,313 -0.11(-1.29%)
Dec 02, 2009 8.868 8.910 8.706 8.862 592,395 +0.35(+4.17%)
Dec 01, 2009 8.044 8.585 8.044 8.507 746,524 +0.57(+7.20%)
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%)
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.