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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2013 9.391 9.585 9.391 9.497 412,169 +0.09(+1.00%)
Jan 30, 2013 9.379 9.635 9.241 9.404 822,216 -0.01(-0.07%)
Jan 29, 2013 9.166 9.566 9.122 9.410 1,279,432 +0.36(+4.01%)
Jan 28, 2013 8.798 9.122 8.704 9.047 526,083 +0.36(+4.10%)
Jan 25, 2013 8.785 8.841 8.529 8.691 222,953 -0.04(-0.43%)
Jan 24, 2013 8.910 8.997 8.673 8.729 281,104 -0.12(-1.41%)
Jan 23, 2013 8.991 9.060 8.816 8.854 431,959 +0.02(+0.21%)
Jan 22, 2013 8.760 8.910 8.660 8.835 516,051 +0.22(+2.61%)
Jan 18, 2013 8.516 8.641 8.382 8.610 284,308 +0.05(+0.58%)
Jan 17, 2013 8.485 8.604 8.441 8.560 295,498 +0.14(+1.63%)
Jan 16, 2013 8.466 8.529 8.366 8.423 260,812 -0.10(-1.17%)
Jan 15, 2013 8.523 8.560 8.454 8.523 248,191 +0.04(+0.52%)
Jan 14, 2013 8.441 8.529 8.391 8.479 289,750 +0.14(+1.72%)
Jan 11, 2013 8.323 8.385 8.210 8.335 324,958 -0.01(-0.07%)
Jan 10, 2013 8.448 8.448 8.298 8.341 546,508 -0.12(-1.40%)
Jan 09, 2013 8.454 8.541 8.273 8.460 800,581 -0.02(-0.22%)
Jan 08, 2013 8.591 8.604 8.385 8.479 679,393 -0.15(-1.74%)
Jan 07, 2013 8.348 8.648 8.323 8.629 947,699 +0.02(+0.22%)
Jan 04, 2013 8.498 8.691 8.460 8.610 688,866 -0.10(-1.15%)
Jan 03, 2013 8.404 8.748 8.366 8.710 1,474,386 +0.12(+1.38%)
Jan 02, 2013 8.466 8.604 8.341 8.591 909,907 +0.25(+3.00%)
Dec 31, 2012 8.023 8.404 7.929 8.341 433,066 +0.36(+4.46%)
Dec 28, 2012 7.992 8.004 7.879 7.985 383,123 -0.04(-0.47%)
Dec 27, 2012 7.898 8.060 7.835 8.023 328,255 +0.05(+0.63%)
Dec 26, 2012 7.879 8.004 7.879 7.973 238,751 +0.14(+1.75%)
Dec 24, 2012 7.760 7.960 7.729 7.835 140,458 -0.02(-0.32%)
Dec 21, 2012 7.910 7.979 7.811 7.860 514,196 -0.17(-2.18%)
Dec 20, 2012 8.148 8.166 7.973 8.035 422,763 -0.17(-2.13%)
Dec 19, 2012 8.054 8.254 8.054 8.210 377,192 +0.09(+1.15%)
Dec 18, 2012 7.979 8.148 7.960 8.116 361,744 +0.07(+0.93%)
Dec 17, 2012 7.779 8.054 7.779 8.041 565,944 -0.01(-0.08%)
Dec 14, 2012 7.904 8.091 7.885 8.048 568,684 +0.11(+1.34%)
Dec 13, 2012 8.054 8.154 7.835 7.942 742,105 -0.24(-2.90%)
Dec 12, 2012 8.135 8.216 8.060 8.179 1,087,591 -0.04(-0.46%)
Dec 11, 2012 8.104 8.241 8.079 8.216 355,670 +0.07(+0.84%)
Dec 10, 2012 8.160 8.204 8.048 8.148 546,028 -0.19(-2.32%)
Dec 07, 2012 8.091 8.360 8.060 8.341 645,380 +0.42(+5.28%)
Dec 06, 2012 7.842 7.960 7.842 7.923 631,609 -0.21(-2.54%)
Dec 05, 2012 7.910 8.141 7.860 8.129 654,241 +0.00(+0.00%)
Dec 04, 2012 8.198 8.235 7.948 8.129 376,859 -0.01(-0.08%)
Nov 30, 2012 8.135 8.166 7.992 8.135 433,307 -0.15(-1.81%)
Nov 29, 2012 8.154 8.379 8.141 8.285 312,623 +0.16(+2.00%)
Nov 28, 2012 7.917 8.223 7.842 8.123 352,127 +0.13(+1.64%)
Nov 27, 2012 8.335 8.448 7.967 7.992 364,462 -0.32(-3.83%)
Nov 26, 2012 8.279 8.379 8.229 8.310 166,033 -0.07(-0.89%)
Nov 23, 2012 8.279 8.385 8.179 8.385 309,715 +0.57(+7.27%)
Nov 21, 2012 7.829 7.885 7.660 7.817 619,668 -0.34(-4.21%)
Nov 20, 2012 7.829 8.285 7.829 8.160 303,737 +0.22(+2.83%)
Nov 19, 2012 7.885 7.967 7.798 7.935 305,903 +0.17(+2.17%)
Nov 16, 2012 7.760 7.923 7.654 7.767 442,879 -0.20(-2.51%)
Nov 15, 2012 8.017 8.166 7.817 7.967 546,906 -0.14(-1.70%)
Nov 14, 2012 8.316 8.335 8.048 8.104 339,055 -0.31(-3.64%)
Nov 13, 2012 8.391 8.516 8.285 8.410 370,878 -0.02(-0.22%)
Nov 12, 2012 8.435 8.504 8.323 8.429 279,326 -0.02(-0.22%)
Nov 09, 2012 8.585 8.729 8.429 8.448 555,275 -0.34(-3.91%)
Nov 08, 2012 9.004 9.154 8.723 8.791 512,543 -0.18(-2.02%)
Nov 07, 2012 8.891 9.060 8.816 8.972 881,477 +0.07(+0.77%)
Nov 06, 2012 8.735 8.985 8.698 8.904 343,585 +0.21(+2.44%)
Nov 05, 2012 8.454 8.816 8.454 8.691 574,471 -0.01(-0.07%)
Nov 02, 2012 8.898 8.929 8.685 8.698 140,850 -0.10(-1.14%)
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.