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 (%)
Dec 31, 2007 9.920 10.29 9.643 9.716 687,280 -0.11(-1.10%)
Dec 28, 2007 10.21 10.24 9.806 9.824 300,227 -0.09(-0.91%)
Dec 27, 2007 9.890 10.27 9.890 9.914 151,694 -0.10(-0.96%)
Dec 26, 2007 9.758 10.10 9.685 10.01 182,797 +0.22(+2.21%)
Dec 24, 2007 9.740 9.878 9.685 9.794 42,747 +0.04(+0.37%)
Dec 21, 2007 9.625 9.866 9.547 9.758 206,915 +0.33(+3.51%)
Dec 20, 2007 9.505 9.589 9.343 9.427 254,819 -0.08(-0.82%)
Dec 19, 2007 9.679 9.692 9.451 9.505 294,073 -0.29(-3.01%)
Dec 18, 2007 9.728 10.22 9.397 9.800 408,176 +0.06(+0.62%)
Dec 17, 2007 9.944 9.944 9.559 9.740 454,084 -0.57(-5.48%)
Dec 14, 2007 10.23 10.52 10.12 10.30 322,757 -0.16(-1.50%)
Dec 13, 2007 10.72 10.90 10.36 10.46 518,038 -0.64(-5.79%)
Dec 12, 2007 11.15 11.27 10.64 11.10 709,785 +0.44(+4.17%)
Dec 11, 2007 11.03 11.27 10.38 10.66 711,855 -0.28(-2.58%)
Dec 10, 2007 10.89 11.12 10.82 10.94 247,168 +0.05(+0.50%)
Dec 07, 2007 10.83 11.07 10.76 10.89 442,607 -0.01(-0.06%)
Dec 06, 2007 10.86 11.01 10.71 10.89 266,961 +0.08(+0.78%)
Dec 05, 2007 10.95 11.00 10.73 10.81 395,028 +0.13(+1.18%)
Dec 04, 2007 10.50 10.79 10.30 10.68 202,591 +0.00(+0.00%)
Dec 03, 2007 10.99 11.16 10.58 10.68 696,283 -0.05(-0.45%)
Nov 30, 2007 10.18 11.30 10.14 10.73 651,685 +0.84(+8.51%)
Nov 29, 2007 9.812 10.35 9.758 9.890 282,265 -0.09(-0.90%)
Nov 28, 2007 9.535 10.16 9.535 9.980 379,238 +0.59(+6.27%)
Nov 27, 2007 9.180 9.577 9.036 9.391 314,698 +0.26(+2.90%)
Nov 26, 2007 9.469 9.499 9.018 9.126 313,883 -0.58(-5.95%)
Nov 23, 2007 9.740 9.794 9.607 9.704 97,137 +0.13(+1.38%)
Nov 21, 2007 9.433 9.890 9.253 9.571 399,427 -0.08(-0.81%)
Nov 20, 2007 9.944 10.09 9.649 9.649 263,967 -0.27(-2.73%)
Nov 19, 2007 10.23 10.31 9.836 9.920 259,143 -0.51(-4.90%)
Nov 16, 2007 10.57 10.57 9.938 10.43 218,725 +0.11(+1.05%)
Nov 15, 2007 10.44 10.73 10.10 10.32 146,704 -0.23(-2.22%)
Nov 14, 2007 10.29 10.69 10.22 10.56 313,367 +0.23(+2.21%)
Nov 13, 2007 9.980 10.39 9.794 10.33 465,043 +0.83(+8.73%)
Nov 12, 2007 10.00 10.24 9.499 9.499 437,950 -0.66(-6.45%)
Nov 09, 2007 10.85 10.85 9.649 10.15 635,884 -0.25(-2.37%)
Nov 08, 2007 10.88 10.96 9.920 10.40 555,213 -0.29(-2.70%)
Nov 07, 2007 10.91 11.42 10.45 10.69 323,514 -0.33(-3.00%)
Nov 06, 2007 11.12 11.19 10.82 11.02 214,234 +0.20(+1.83%)
Nov 05, 2007 10.74 11.03 10.74 10.82 267,626 -0.05(-0.50%)
Nov 02, 2007 10.83 11.26 10.73 10.88 216,729 -0.08(-0.71%)
Nov 01, 2007 11.12 11.24 10.83 10.95 403,519 -0.38(-3.39%)
Oct 31, 2007 11.31 11.60 11.15 11.34 275,278 +0.09(+0.80%)
Oct 30, 2007 11.06 11.31 11.06 11.25 144,375 +0.05(+0.48%)
Oct 29, 2007 11.34 11.45 11.13 11.19 275,610 -0.08(-0.69%)
Oct 26, 2007 11.21 11.39 11.04 11.27 186,124 +0.19(+1.74%)
Oct 25, 2007 11.35 11.39 10.92 11.08 165,166 -0.29(-2.59%)
Oct 24, 2007 11.34 11.42 10.95 11.37 248,166 -0.08(-0.73%)
Oct 23, 2007 11.38 11.47 11.25 11.46 173,649 +0.25(+2.25%)
Oct 22, 2007 10.71 11.35 10.68 11.21 308,544 +0.29(+2.70%)
Oct 19, 2007 11.31 11.52 10.87 10.91 172,984 -0.47(-4.17%)
Oct 18, 2007 10.97 11.50 10.80 11.39 255,651 +0.29(+2.60%)
Oct 17, 2007 11.24 11.27 10.82 11.10 441,276 -0.04(-0.38%)
Oct 16, 2007 11.12 11.22 10.98 11.14 250,661 -0.26(-2.32%)
Oct 15, 2007 11.76 11.98 11.19 11.40 375,908 -0.44(-3.70%)
Oct 12, 2007 11.30 12.00 11.30 11.84 143,710 +0.25(+2.13%)
Oct 11, 2007 12.17 12.17 11.31 11.60 701,917 -0.39(-3.26%)
Oct 10, 2007 11.69 12.04 11.69 11.99 350,127 +0.27(+2.31%)
Oct 09, 2007 11.32 11.72 11.27 11.72 417,324 +0.42(+3.73%)
Oct 08, 2007 11.33 11.34 11.14 11.30 329,668 +0.01(+0.05%)
Oct 05, 2007 11.04 11.31 11.00 11.29 179,970 +0.40(+3.70%)
Oct 04, 2007 10.86 10.95 10.70 10.89 276,442 +0.19(+1.74%)
Oct 03, 2007 11.06 11.10 10.65 10.70 234,693 -0.26(-2.41%)
Oct 02, 2007 11.06 11.22 10.94 10.97 313,035 -0.37(-3.24%)
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.