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

Braskem S.A. ADR (NY: BAK )

8.560 -0.080 (-0.93%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2012 7.698 7.810 7.404 7.554 665,200 -0.04(-0.49%)
Jul 31, 2012 7.810 7.873 7.585 7.592 651,670 -0.21(-2.64%)
Jul 30, 2012 7.667 7.935 7.548 7.798 951,573 +0.06(+0.73%)
Jul 27, 2012 7.398 7.892 7.292 7.742 1,083,170 +0.59(+8.30%)
Jul 26, 2012 7.111 7.204 7.036 7.148 617,264 +0.21(+2.97%)
Jul 25, 2012 7.061 7.104 6.892 6.942 443,481 -0.08(-1.16%)
Jul 24, 2012 6.929 7.062 6.704 7.023 711,565 +0.11(+1.63%)
Jul 23, 2012 6.992 6.992 6.823 6.911 357,612 -0.29(-4.08%)
Jul 20, 2012 7.523 7.592 7.185 7.204 574,511 -0.38(-5.02%)
Jul 19, 2012 7.617 7.660 7.498 7.585 408,879 +0.00(+0.00%)
Jul 18, 2012 7.629 7.792 7.542 7.585 1,027,630 +0.04(+0.50%)
Jul 17, 2012 7.192 7.592 7.173 7.548 985,839 +0.41(+5.69%)
Jul 16, 2012 7.367 7.367 7.079 7.142 772,106 -0.27(-3.71%)
Jul 13, 2012 7.392 7.523 7.354 7.417 320,805 +0.09(+1.19%)
Jul 12, 2012 7.335 7.410 7.167 7.329 612,850 -0.16(-2.17%)
Jul 11, 2012 7.460 7.617 7.435 7.492 633,185 -0.01(-0.08%)
Jul 10, 2012 7.867 7.904 7.479 7.498 819,762 -0.34(-4.31%)
Jul 09, 2012 7.973 8.173 7.792 7.835 313,411 -0.24(-3.02%)
Jul 06, 2012 8.185 8.185 8.054 8.079 257,470 -0.23(-2.78%)
Jul 05, 2012 8.285 8.410 8.066 8.310 756,056 +0.12(+1.45%)
Jul 03, 2012 8.423 8.435 8.173 8.191 497,777 -0.06(-0.76%)
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.