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

Braskem S.A. ADR (NY: BAK )

8.780 -0.110 (-1.24%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 24, 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 (%)
Oct 31, 2012 8.416 8.429 8.123 8.173 359,081 -0.42(-4.94%)
Oct 26, 2012 8.560 8.598 8.598 8.598 379,146 +0.04(+0.44%)
Oct 25, 2012 8.604 8.629 8.529 8.560 330,252 +0.07(+0.88%)
Oct 24, 2012 8.623 8.648 8.473 8.485 535,543 -0.15(-1.74%)
Oct 23, 2012 8.716 8.860 8.616 8.635 526,070 -0.06(-0.65%)
Oct 19, 2012 8.679 8.860 8.654 8.691 561,368 -0.01(-0.14%)
Oct 18, 2012 8.629 8.723 8.504 8.704 1,436,596 -0.02(-0.29%)
Oct 17, 2012 8.835 8.848 8.585 8.729 871,465 -0.04(-0.43%)
Oct 16, 2012 8.685 8.879 8.673 8.766 728,834 +0.20(+2.33%)
Oct 15, 2012 8.504 8.760 8.416 8.566 657,525 +0.10(+1.18%)
Oct 12, 2012 8.485 8.610 8.404 8.466 353,383 -0.07(-0.81%)
Oct 11, 2012 8.423 8.535 8.385 8.535 573,440 +0.17(+2.09%)
Oct 10, 2012 8.466 8.466 8.273 8.360 1,144,904 -0.12(-1.47%)
Oct 09, 2012 8.673 8.710 8.404 8.485 1,149,608 -0.23(-2.65%)
Oct 08, 2012 8.710 8.829 8.654 8.716 680,249 -0.07(-0.78%)
Oct 05, 2012 8.929 9.066 8.710 8.785 480,397 -0.03(-0.35%)
Oct 04, 2012 8.941 8.991 8.716 8.816 606,923 -0.03(-0.35%)
Oct 03, 2012 8.810 8.879 8.710 8.848 460,628 +0.07(+0.85%)
Oct 02, 2012 8.910 8.947 8.685 8.773 575,836 -0.14(-1.54%)
Oct 01, 2012 8.816 9.122 8.779 8.910 1,231,441 +0.09(+1.06%)
Sep 28, 2012 8.916 8.997 8.760 8.816 1,261,060 -0.22(-2.49%)
Sep 27, 2012 8.929 9.072 8.629 9.041 1,611,829 -0.22(-2.43%)
Sep 26, 2012 9.679 9.679 9.154 9.266 1,062,445 -0.44(-4.57%)
Sep 25, 2012 9.847 9.903 9.616 9.710 915,719 -0.09(-0.96%)
Sep 24, 2012 9.679 9.941 9.622 9.803 946,799 +0.07(+0.77%)
Sep 21, 2012 9.978 9.997 9.722 9.729 864,810 -0.20(-2.01%)
Sep 20, 2012 9.585 10.06 9.579 9.928 700,209 +0.14(+1.40%)
Sep 19, 2012 9.847 10.01 9.766 9.791 812,006 +0.01(+0.06%)
Sep 18, 2012 9.960 9.985 9.704 9.785 1,037,874 -0.20(-2.00%)
Sep 17, 2012 10.19 10.20 9.872 9.985 815,662 -0.32(-3.15%)
Sep 14, 2012 10.05 10.36 10.05 10.31 1,126,168 +0.21(+2.10%)
Sep 13, 2012 9.354 10.15 9.235 10.10 1,274,360 +0.64(+6.81%)
Sep 12, 2012 9.379 9.472 9.035 9.454 878,777 +0.24(+2.65%)
Sep 11, 2012 8.941 9.241 8.873 9.210 633,191 +0.29(+3.29%)
Sep 10, 2012 8.941 9.054 8.879 8.916 453,290 -0.01(-0.14%)
Sep 07, 2012 9.104 9.154 8.879 8.929 315,355 +0.06(+0.63%)
Sep 06, 2012 8.566 9.010 8.523 8.873 1,154,253 +0.47(+5.58%)
Sep 05, 2012 8.316 8.498 8.198 8.404 1,640,051 +0.48(+6.07%)
Sep 04, 2012 7.979 8.029 7.823 7.923 1,153,425 +0.07(+0.88%)
Aug 31, 2012 7.923 8.023 7.773 7.854 997,125 +0.05(+0.64%)
Aug 30, 2012 7.992 8.004 7.692 7.804 1,006,959 -0.11(-1.34%)
Aug 29, 2012 8.410 8.441 7.854 7.910 1,359,846 -0.84(-9.64%)
Aug 27, 2012 8.666 8.785 8.585 8.754 998,308 +0.17(+1.97%)
Aug 24, 2012 8.873 8.966 8.529 8.585 1,253,716 -0.18(-2.07%)
Aug 23, 2012 8.929 8.929 8.641 8.766 852,344 -0.19(-2.16%)
Aug 22, 2012 9.254 9.366 8.741 8.960 929,438 -0.19(-2.12%)
Aug 21, 2012 9.610 9.672 8.997 9.154 759,686 -0.40(-4.19%)
Aug 20, 2012 9.197 9.610 9.104 9.554 757,340 +0.34(+3.66%)
Aug 17, 2012 9.472 9.516 9.122 9.216 761,887 -0.25(-2.64%)
Aug 16, 2012 8.960 9.529 8.829 9.466 1,172,243 +0.68(+7.75%)
Aug 15, 2012 8.704 8.891 8.566 8.785 473,364 +0.11(+1.30%)
Aug 14, 2012 8.760 8.954 8.635 8.673 854,970 +0.02(+0.22%)
Aug 13, 2012 8.641 8.866 8.623 8.654 601,978 -0.21(-2.33%)
Aug 10, 2012 8.404 8.885 8.373 8.860 689,262 +0.31(+3.58%)
Aug 09, 2012 8.641 8.785 8.385 8.554 1,029,306 -0.16(-1.86%)
Aug 08, 2012 8.660 8.898 8.604 8.716 615,782 +0.29(+3.41%)
Aug 07, 2012 8.760 8.916 8.404 8.429 718,606 -0.33(-3.78%)
Aug 06, 2012 8.260 8.991 8.235 8.760 935,721 +0.47(+5.65%)
Aug 03, 2012 8.091 8.441 8.032 8.291 856,872 +0.59(+7.62%)
Aug 02, 2012 7.504 7.754 7.454 7.704 720,461 +0.15(+1.99%)
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.