Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.304 9.622 9.291 9.466 438,740 -0.18(-1.88%)
Jan 30, 2014 9.616 9.729 9.529 9.647 381,150 +0.00(+0.00%)
Jan 29, 2014 9.491 9.791 9.454 9.647 210,382 -0.09(-0.90%)
Jan 28, 2014 9.685 9.816 9.597 9.735 206,422 +0.02(+0.26%)
Jan 27, 2014 9.791 9.816 9.516 9.710 258,926 -0.10(-1.02%)
Jan 24, 2014 9.828 9.935 9.666 9.810 396,442 -0.09(-0.95%)
Jan 23, 2014 10.15 10.17 9.747 9.903 461,724 -0.43(-4.17%)
Jan 22, 2014 10.28 10.34 10.14 10.33 403,625 -0.06(-0.54%)
Jan 21, 2014 10.28 10.39 10.07 10.39 439,851 +0.03(+0.24%)
Jan 17, 2014 10.38 10.37 10.37 10.37 545,592 -0.22(-2.07%)
Jan 16, 2014 10.64 10.68 10.47 10.58 108,700 -0.08(-0.76%)
Jan 15, 2014 10.68 10.77 10.55 10.67 232,844 -0.01(-0.12%)
Jan 14, 2014 10.57 10.73 10.52 10.68 197,546 +0.13(+1.24%)
Jan 13, 2014 10.74 10.78 10.41 10.55 210,908 -0.22(-2.03%)
Jan 10, 2014 10.57 10.78 10.55 10.77 202,600 +0.29(+2.74%)
Jan 09, 2014 10.38 10.55 10.32 10.48 254,434 -0.12(-1.12%)
Jan 08, 2014 10.59 10.72 10.47 10.60 260,925 -0.01(-0.12%)
Jan 07, 2014 10.88 10.88 10.59 10.61 262,455 -0.27(-2.47%)
Jan 06, 2014 10.71 10.98 10.61 10.88 414,932 +0.15(+1.40%)
Jan 03, 2014 10.70 10.81 10.59 10.73 210,313 +0.11(+1.00%)
Jan 02, 2014 10.80 10.83 10.47 10.62 258,688 -0.53(-4.76%)
Dec 31, 2013 11.12 11.15 11.15 11.15 97,787 +0.01(+0.06%)
Dec 30, 2013 11.16 11.22 11.08 11.15 251,917 -0.12(-1.05%)
Dec 27, 2013 10.89 11.36 10.89 11.27 380,930 +0.37(+3.38%)
Dec 26, 2013 10.88 10.92 10.73 10.90 195,778 -0.04(-0.40%)
Dec 24, 2013 10.87 11.12 10.63 10.94 84,452 +0.04(+0.40%)
Dec 23, 2013 10.79 10.92 10.68 10.90 336,459 +0.21(+1.99%)
Dec 20, 2013 10.75 10.86 10.68 10.68 376,311 -0.17(-1.55%)
Dec 19, 2013 10.64 10.91 10.61 10.85 396,954 -0.04(-0.34%)
Dec 18, 2013 10.68 10.94 10.55 10.89 542,216 +0.48(+4.62%)
Dec 17, 2013 10.51 10.57 10.40 10.41 494,096 -0.14(-1.30%)
Dec 16, 2013 10.57 10.76 10.53 10.55 420,183 +0.03(+0.24%)
Dec 13, 2013 10.57 10.59 10.45 10.52 301,953 -0.01(-0.06%)
Dec 12, 2013 10.48 10.57 10.37 10.53 573,954 +0.04(+0.42%)
Dec 11, 2013 10.83 10.87 10.46 10.48 282,066 -0.46(-4.17%)
Dec 10, 2013 10.90 11.01 10.85 10.94 515,568 +0.04(+0.34%)
Dec 09, 2013 10.70 10.93 10.58 10.90 1,111,005 -0.34(-3.00%)
Dec 06, 2013 11.08 11.45 10.98 11.24 624,259 +0.35(+3.21%)
Dec 05, 2013 10.77 10.94 10.75 10.89 219,480 +0.06(+0.52%)
Dec 04, 2013 10.77 10.90 10.66 10.83 312,394 -0.15(-1.36%)
Dec 03, 2013 11.22 11.23 10.78 10.98 420,349 -0.08(-0.73%)
Dec 02, 2013 11.06 11.15 10.99 11.07 492,934 -0.08(-0.73%)
Nov 29, 2013 11.01 11.20 10.98 11.15 509,805 -0.01(-0.06%)
Nov 27, 2013 11.09 11.27 11.00 11.15 404,186 +0.01(+0.06%)
Nov 26, 2013 11.05 11.17 10.97 11.15 512,983 +0.03(+0.22%)
Nov 25, 2013 11.30 11.34 11.06 11.12 334,383 -0.37(-3.21%)
Nov 22, 2013 11.49 11.60 11.45 11.49 400,406 +0.23(+2.05%)
Nov 21, 2013 11.07 11.32 11.05 11.26 381,127 +0.07(+0.67%)
Nov 20, 2013 11.13 11.33 11.08 11.18 314,059 +0.03(+0.28%)
Nov 19, 2013 11.37 11.38 11.12 11.15 364,670 -0.17(-1.54%)
Nov 18, 2013 11.25 11.46 11.23 11.33 644,540 +0.11(+0.95%)
Nov 15, 2013 11.18 11.25 11.17 11.22 180,538 +0.04(+0.34%)
Nov 14, 2013 10.75 11.18 10.70 11.18 605,633 +0.68(+6.48%)
Nov 12, 2013 10.47 10.58 10.45 10.50 216,807 -0.08(-0.77%)
Nov 11, 2013 10.57 10.67 10.47 10.58 195,944 +0.05(+0.47%)
Nov 08, 2013 10.37 10.60 10.20 10.53 510,930 +0.02(+0.18%)
Nov 07, 2013 10.87 10.87 10.42 10.52 532,582 -0.07(-0.65%)
Nov 06, 2013 10.60 10.64 10.47 10.58 383,480 +0.06(+0.53%)
Nov 05, 2013 10.52 10.63 10.48 10.53 360,020 -0.25(-2.32%)
Nov 04, 2013 10.90 10.91 10.73 10.78 485,965 -0.13(-1.20%)
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.