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 (%)
May 24, 2011 18.31 18.51 18.07 18.09 339,680 -0.09(-0.52%)
May 23, 2011 18.25 18.41 18.12 18.18 285,585 -0.57(-3.06%)
May 20, 2011 18.58 18.81 18.41 18.76 388,396 +0.13(+0.70%)
May 19, 2011 18.43 18.82 18.33 18.63 525,931 +0.19(+1.02%)
May 18, 2011 17.97 18.44 17.83 18.44 421,785 +0.50(+2.79%)
May 17, 2011 17.30 17.97 17.10 17.94 292,206 +0.64(+3.68%)
May 16, 2011 17.53 17.71 17.25 17.30 418,173 -0.22(-1.25%)
May 13, 2011 18.19 18.19 17.44 17.52 605,376 -0.39(-2.20%)
May 12, 2011 17.74 18.06 17.45 17.91 350,096 +0.54(+3.13%)
May 11, 2011 17.48 17.69 17.25 17.37 679,917 -0.50(-2.80%)
May 10, 2011 17.50 17.88 17.48 17.87 413,759 +0.51(+2.95%)
May 09, 2011 17.21 17.48 17.16 17.36 261,034 +0.17(+0.98%)
May 06, 2011 16.55 17.23 16.46 17.19 632,490 +1.17(+7.33%)
May 05, 2011 16.36 16.75 15.89 16.01 573,069 -0.33(-2.03%)
May 04, 2011 16.52 16.78 16.29 16.35 686,631 -0.38(-2.30%)
May 03, 2011 16.96 17.19 16.60 16.73 482,987 -0.43(-2.49%)
May 02, 2011 17.16 17.22 17.11 17.16 681,262 -0.78(-4.32%)
Apr 29, 2011 17.78 18.12 17.72 17.93 753,280 +0.26(+1.46%)
Apr 28, 2011 17.87 17.96 17.55 17.68 557,577 -0.60(-3.29%)
Apr 27, 2011 18.32 18.42 17.83 18.28 414,224 +0.26(+1.47%)
Apr 26, 2011 17.72 18.04 17.69 18.01 304,851 +0.32(+1.84%)
Apr 25, 2011 17.58 17.77 17.50 17.69 386,864 +0.16(+0.93%)
Apr 21, 2011 17.31 17.54 17.22 17.53 62,508 +0.32(+1.85%)
Apr 20, 2011 17.16 17.37 17.05 17.21 176,219 +0.29(+1.74%)
Apr 19, 2011 16.89 16.97 16.70 16.91 188,834 +0.16(+0.97%)
Apr 18, 2011 17.06 17.07 16.39 16.75 317,524 -0.38(-2.25%)
Apr 15, 2011 17.15 17.20 16.83 17.13 173,192 -0.04(-0.21%)
Apr 14, 2011 17.10 17.35 17.01 17.17 160,285 +0.05(+0.32%)
Apr 13, 2011 17.24 17.33 16.89 17.12 194,022 -0.10(-0.56%)
Apr 12, 2011 17.40 17.49 16.98 17.21 310,651 -0.28(-1.62%)
Apr 11, 2011 17.48 17.66 17.19 17.50 358,668 +0.11(+0.66%)
Apr 08, 2011 17.09 17.59 16.83 17.38 409,618 +0.41(+2.41%)
Apr 07, 2011 16.91 17.10 16.80 16.97 244,887 +0.13(+0.75%)
Apr 06, 2011 17.18 17.37 16.73 16.85 253,570 -0.19(-1.09%)
Apr 05, 2011 17.33 17.58 16.95 17.03 388,696 -0.27(-1.56%)
Apr 04, 2011 16.85 17.34 16.80 17.30 432,612 +0.58(+3.49%)
Apr 01, 2011 16.50 17.07 16.39 16.72 524,111 +0.53(+3.27%)
Mar 31, 2011 15.81 16.21 15.56 16.19 718,934 +0.44(+2.79%)
Mar 30, 2011 15.50 15.80 15.32 15.75 328,106 +0.15(+0.96%)
Mar 29, 2011 14.99 15.61 14.90 15.60 293,072 +0.58(+3.84%)
Mar 28, 2011 15.02 15.23 14.92 15.02 150,396 -0.08(-0.56%)
Mar 25, 2011 14.89 15.20 14.85 15.11 186,043 +0.30(+2.03%)
Mar 24, 2011 15.01 15.01 14.72 14.81 148,034 -0.02(-0.16%)
Mar 23, 2011 14.96 15.05 14.72 14.83 167,806 -0.19(-1.28%)
Mar 22, 2011 15.08 15.10 14.89 15.02 142,174 +0.08(+0.56%)
Mar 21, 2011 14.89 15.10 14.89 14.94 277,014 +0.07(+0.49%)
Mar 18, 2011 15.00 15.19 14.84 14.87 427,963 +0.18(+1.23%)
Mar 17, 2011 14.81 14.93 14.46 14.69 449,701 +0.19(+1.29%)
Mar 16, 2011 15.15 15.23 14.43 14.50 305,638 -0.57(-3.75%)
Mar 15, 2011 15.11 15.43 15.02 15.07 234,709 -0.36(-2.34%)
Mar 14, 2011 15.03 15.44 15.03 15.43 249,618 +0.31(+2.03%)
Mar 11, 2011 15.20 15.29 15.02 15.12 315,784 -0.19(-1.22%)
Mar 10, 2011 15.31 15.49 15.20 15.31 288,942 -0.11(-0.74%)
Mar 09, 2011 15.25 15.45 15.10 15.42 344,267 +0.13(+0.83%)
Mar 08, 2011 14.99 15.39 14.99 15.29 223,040 +0.52(+3.54%)
Mar 07, 2011 15.23 15.23 14.60 14.77 299,748 -0.57(-3.69%)
Mar 04, 2011 15.24 15.37 15.23 15.34 223,282 +0.13(+0.83%)
Mar 03, 2011 15.08 15.27 15.03 15.21 176,287 +0.32(+2.14%)
Mar 02, 2011 14.56 14.93 14.45 14.89 439,400 +0.32(+2.23%)
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.