Skip to main content

Braskem S.A. ADR (NY: BAK )

7.240 +0.330 (+4.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.234 5.664 5.126 5.564 817,167 +0.20(+3.74%)
Aug 28, 2015 5.492 5.614 5.327 5.363 599,635 -0.19(-3.36%)
Aug 27, 2015 5.162 5.592 5.162 5.549 893,864 +0.43(+8.40%)
Aug 26, 2015 5.012 5.151 4.840 5.119 794,047 +0.18(+3.63%)
Aug 25, 2015 5.083 5.144 4.926 4.940 405,987 +0.02(+0.44%)
Aug 24, 2015 4.761 5.076 4.639 4.918 551,991 -0.24(-4.72%)
Aug 21, 2015 5.320 5.341 5.162 5.162 667,071 -0.25(-4.64%)
Aug 20, 2015 5.169 5.470 5.134 5.413 467,539 +0.15(+2.86%)
Aug 19, 2015 5.220 5.331 5.112 5.263 880,351 -0.07(-1.34%)
Aug 18, 2015 5.463 5.499 5.248 5.334 583,931 -0.21(-3.75%)
Aug 17, 2015 5.514 5.686 5.492 5.542 525,960 -0.03(-0.51%)
Aug 14, 2015 5.492 5.607 5.449 5.571 673,132 +0.09(+1.70%)
Aug 13, 2015 5.664 5.693 5.470 5.478 614,054 -0.13(-2.30%)
Aug 12, 2015 5.557 5.678 5.392 5.607 767,029 +0.15(+2.76%)
Aug 11, 2015 5.521 5.521 5.291 5.456 733,897 -0.12(-2.19%)
Aug 10, 2015 5.334 5.718 5.313 5.578 1,066,442 +0.28(+5.28%)
Aug 07, 2015 5.485 5.628 5.277 5.298 700,502 -0.12(-2.25%)
Aug 06, 2015 5.420 5.528 5.284 5.420 1,136,975 +0.27(+5.15%)
Aug 05, 2015 5.033 5.180 4.983 5.155 924,772 +0.26(+5.27%)
Aug 04, 2015 4.840 4.940 4.775 4.897 1,010,967 +0.13(+2.71%)
Aug 03, 2015 5.162 5.241 4.725 4.768 1,037,077 -0.43(-8.28%)
Jul 31, 2015 4.976 5.298 4.904 5.198 1,295,421 +0.35(+7.25%)
Jul 30, 2015 5.069 5.069 4.768 4.847 1,030,682 -0.19(-3.70%)
Jul 29, 2015 5.212 5.212 4.983 5.033 1,112,152 -0.09(-1.82%)
Jul 28, 2015 4.718 5.155 4.603 5.126 1,451,502 +0.52(+11.37%)
Jul 27, 2015 4.703 4.804 4.589 4.603 1,337,082 -0.48(-9.45%)
Jul 24, 2015 5.420 5.427 5.076 5.083 1,088,751 -0.37(-6.71%)
Jul 23, 2015 5.564 5.721 5.427 5.449 755,365 -0.10(-1.81%)
Jul 22, 2015 5.528 5.643 5.470 5.549 849,939 +0.01(+0.26%)
Jul 21, 2015 5.521 5.657 5.463 5.535 933,038 +0.05(+0.91%)
Jul 20, 2015 5.664 5.678 5.467 5.485 605,483 -0.29(-4.97%)
Jul 17, 2015 5.937 5.951 5.743 5.772 770,664 -0.22(-3.59%)
Jul 16, 2015 6.023 6.058 5.915 5.987 405,812 +0.03(+0.48%)
Jul 15, 2015 5.958 6.058 5.872 5.958 518,025 +0.00(+0.00%)
Jul 14, 2015 5.757 6.051 5.743 5.958 582,055 +0.06(+0.97%)
Jul 13, 2015 6.044 6.044 5.815 5.901 560,538 -0.11(-1.91%)
Jul 10, 2015 5.922 6.087 5.886 6.015 649,313 +0.22(+3.71%)
Jul 09, 2015 5.858 5.980 5.764 5.800 319,233 +0.02(+0.37%)
Jul 08, 2015 5.671 5.836 5.671 5.779 395,593 +0.01(+0.12%)
Jul 07, 2015 5.650 5.807 5.535 5.772 673,144 -0.04(-0.62%)
Jul 06, 2015 5.607 5.937 5.600 5.807 512,034 -0.11(-1.94%)
Jul 02, 2015 5.958 5.922 5.922 5.922 342,691 -0.01(-0.24%)
Jul 01, 2015 6.195 6.259 5.894 5.937 665,439 -0.27(-4.39%)
Jun 30, 2015 6.266 6.302 6.109 6.209 597,253 +0.06(+1.05%)
Jun 29, 2015 6.223 6.288 6.087 6.144 568,264 -0.09(-1.49%)
Jun 26, 2015 6.166 6.367 6.130 6.238 451,509 +0.23(+3.82%)
Jun 25, 2015 6.066 6.066 5.922 6.008 249,003 -0.06(-1.06%)
Jun 24, 2015 6.001 6.152 5.972 6.073 368,384 +0.06(+1.07%)
Jun 23, 2015 5.922 6.037 5.901 6.008 779,828 +0.19(+3.33%)
Jun 22, 2015 5.678 5.915 5.413 5.815 999,030 +0.06(+1.00%)
Jun 19, 2015 6.195 6.202 5.743 5.757 1,110,247 -0.73(-11.27%)
Jun 18, 2015 6.360 6.524 6.309 6.489 406,743 +0.16(+2.49%)
Jun 17, 2015 6.460 6.517 6.230 6.331 640,473 -0.19(-2.97%)
Jun 16, 2015 6.446 6.575 6.345 6.524 561,120 +0.07(+1.11%)
Jun 15, 2015 6.392 6.567 6.367 6.453 561,711 -0.02(-0.33%)
Jun 12, 2015 6.460 6.532 6.317 6.474 470,194 -0.04(-0.55%)
Jun 11, 2015 6.410 6.524 6.363 6.510 562,035 +0.15(+2.37%)
Jun 10, 2015 6.424 6.589 6.324 6.360 417,156 +0.10(+1.60%)
Jun 09, 2015 6.130 6.317 6.130 6.259 499,974 +0.24(+3.93%)
Jun 08, 2015 6.116 6.130 5.963 6.023 401,939 +0.04(+0.60%)
Jun 05, 2015 6.044 6.073 5.908 5.987 499,981 -0.14(-2.22%)
Jun 04, 2015 6.245 6.266 6.098 6.123 310,043 -0.16(-2.51%)
Jun 03, 2015 6.187 6.295 6.080 6.281 627,026 +0.06(+0.92%)
Jun 02, 2015 5.872 6.259 5.872 6.223 1,285,203 +0.46(+7.96%)
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.