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

Braskem S.A. ADR (NY: BAK )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2009 5.170 5.399 5.086 5.381 408,108 +0.41(+8.22%)
Jul 30, 2009 4.948 5.044 4.918 4.972 253,982 +0.11(+2.23%)
Jul 29, 2009 4.882 4.906 4.798 4.864 406,955 -0.09(-1.82%)
Jul 28, 2009 4.936 4.978 4.870 4.954 143,295 -0.01(-0.24%)
Jul 27, 2009 4.972 4.990 4.894 4.966 197,917 +0.04(+0.85%)
Jul 24, 2009 4.930 4.972 4.870 4.924 449 -0.01(-0.12%)
Jul 23, 2009 4.756 4.960 4.756 4.930 387,837 +0.17(+3.67%)
Jul 22, 2009 4.750 4.798 4.689 4.756 175,028 -0.04(-0.88%)
Jul 21, 2009 4.870 4.870 4.701 4.798 217,065 -0.01(-0.13%)
Jul 20, 2009 4.810 4.888 4.756 4.804 324,969 +0.07(+1.40%)
Jul 17, 2009 4.822 4.852 4.677 4.738 221,815 +0.02(+0.51%)
Jul 16, 2009 4.635 4.756 4.629 4.713 688,253 +0.16(+3.57%)
Jul 15, 2009 4.413 4.569 4.413 4.551 322,817 +0.23(+5.43%)
Jul 14, 2009 4.329 4.353 4.257 4.317 146,403 +0.01(+0.28%)
Jul 13, 2009 4.172 4.329 4.172 4.305 270,412 +0.05(+1.13%)
Jul 10, 2009 4.202 4.269 4.184 4.257 146,093 -0.03(-0.70%)
Jul 09, 2009 4.329 4.419 4.221 4.287 150,661 +0.04(+0.99%)
Jul 08, 2009 4.305 4.353 4.166 4.245 300,257 -0.07(-1.67%)
Jul 07, 2009 4.371 4.437 4.269 4.317 542,010 -0.10(-2.18%)
Jul 06, 2009 4.299 4.425 4.263 4.413 154,337 +0.08(+1.94%)
Jul 02, 2009 4.377 4.395 4.311 4.329 271,480 -0.14(-3.23%)
Jul 01, 2009 4.521 4.617 4.425 4.473 328,329 +0.05(+1.09%)
Jun 30, 2009 4.569 4.610 4.371 4.425 249,965 -0.12(-2.65%)
Jun 29, 2009 4.623 4.683 4.503 4.545 288,845 -0.04(-0.79%)
Jun 26, 2009 4.455 4.617 4.425 4.581 300,375 +0.14(+3.11%)
Jun 25, 2009 4.281 4.443 4.269 4.443 256,474 +0.15(+3.50%)
Jun 24, 2009 4.281 4.395 4.172 4.293 439,325 +0.11(+2.73%)
Jun 23, 2009 4.046 4.208 4.046 4.178 325,227 +0.17(+4.20%)
Jun 22, 2009 4.160 4.172 3.998 4.010 930,411 -0.26(-6.06%)
Jun 19, 2009 4.341 4.365 4.239 4.269 793,358 +0.04(+0.85%)
Jun 18, 2009 4.293 4.347 4.214 4.233 272,119 -0.06(-1.40%)
Jun 17, 2009 4.221 4.335 4.148 4.293 245,408 -0.01(-0.14%)
Jun 16, 2009 4.479 4.485 4.281 4.299 301,872 -0.13(-2.99%)
Jun 15, 2009 4.617 4.617 4.371 4.431 297,097 -0.23(-4.90%)
Jun 12, 2009 4.617 4.701 4.569 4.659 155,800 +0.01(+0.26%)
Jun 11, 2009 4.503 4.786 4.503 4.647 262,613 +0.11(+2.38%)
Jun 10, 2009 4.683 4.720 4.431 4.539 213,938 -0.05(-1.05%)
Jun 09, 2009 4.629 4.671 4.551 4.587 156,978 +0.13(+2.83%)
Jun 08, 2009 4.413 4.491 4.341 4.461 162,320 +0.01(+0.27%)
Jun 05, 2009 4.539 4.539 4.359 4.449 457,023 -0.02(-0.54%)
Jun 04, 2009 4.281 4.485 4.269 4.473 381,410 +0.22(+5.23%)
Jun 03, 2009 4.509 4.509 4.202 4.251 490,567 -0.37(-7.94%)
Jun 02, 2009 4.593 4.665 4.473 4.617 590,061 +0.02(+0.52%)
Jun 01, 2009 4.551 4.732 4.515 4.593 299,778 +0.21(+4.80%)
May 29, 2009 4.503 4.527 4.341 4.383 409,830 -0.02(-0.55%)
May 28, 2009 4.557 4.593 4.329 4.407 360,622 -0.14(-3.04%)
May 27, 2009 4.647 4.701 4.461 4.545 212,644 +0.02(+0.40%)
May 26, 2009 4.257 4.533 4.257 4.527 683,049 +0.15(+3.43%)
May 22, 2009 4.425 4.481 4.359 4.377 210,892 +0.05(+1.11%)
May 21, 2009 4.425 4.497 4.269 4.329 381,740 -0.23(-5.14%)
May 20, 2009 4.840 4.870 4.479 4.563 410,636 -0.17(-3.68%)
May 19, 2009 4.900 4.978 4.713 4.738 355,541 -0.14(-2.84%)
May 18, 2009 4.822 4.918 4.689 4.876 331,037 +0.25(+5.32%)
May 15, 2009 4.455 4.701 4.407 4.629 484,429 +0.16(+3.63%)
May 14, 2009 4.299 4.497 4.221 4.467 364,785 +0.14(+3.34%)
May 13, 2009 4.479 4.479 4.299 4.323 260,802 -0.26(-5.77%)
May 12, 2009 4.491 4.659 4.329 4.587 394,542 +0.17(+3.95%)
May 11, 2009 4.443 4.509 4.329 4.413 149,235 -0.13(-2.91%)
May 08, 2009 4.359 4.545 4.263 4.545 383,855 +0.33(+7.85%)
May 07, 2009 4.449 4.593 4.028 4.214 1,508,346 -0.13(-3.04%)
May 06, 2009 3.932 4.359 3.920 4.347 491,773 +0.45(+11.57%)
May 05, 2009 3.848 3.908 3.758 3.896 347,798 +0.16(+4.35%)
May 04, 2009 3.547 3.752 3.547 3.734 446,700 +0.23(+6.52%)
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.