Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.38 (-3.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.597 2.970 2.597 2.904 72,495 +0.02(+0.84%)
Dec 30, 2008 2.802 2.880 2.784 2.880 135,538 +0.11(+4.13%)
Dec 29, 2008 2.790 2.790 2.711 2.766 222,466 -0.08(-2.95%)
Dec 26, 2008 2.856 2.856 2.808 2.850 64,506 +0.01(+0.21%)
Dec 24, 2008 2.850 2.922 2.832 2.844 115,290 +0.01(+0.42%)
Dec 23, 2008 2.856 2.868 2.790 2.832 388,925 +0.01(+0.43%)
Dec 22, 2008 2.946 2.952 2.790 2.820 274,642 -0.14(-4.67%)
Dec 19, 2008 2.988 3.000 2.901 2.958 405,768 +0.08(+2.71%)
Dec 18, 2008 2.946 3.096 2.832 2.880 218,031 +0.03(+1.05%)
Dec 17, 2008 2.910 2.952 2.820 2.850 255,907 -0.20(-6.69%)
Dec 16, 2008 2.898 3.054 2.880 3.054 212,842 +0.13(+4.53%)
Dec 15, 2008 2.856 2.946 2.790 2.922 163,886 +0.07(+2.32%)
Dec 12, 2008 2.790 2.886 2.766 2.856 194,630 +0.05(+1.93%)
Dec 11, 2008 2.886 3.018 2.723 2.802 311,589 -0.10(-3.32%)
Dec 10, 2008 2.844 2.964 2.838 2.898 244,337 +0.11(+3.88%)
Dec 09, 2008 2.826 2.892 2.766 2.790 202,771 -0.02(-0.85%)
Dec 08, 2008 2.898 2.970 2.675 2.814 429,285 -0.01(-0.43%)
Dec 05, 2008 2.663 2.856 2.549 2.826 499,742 +0.02(+0.86%)
Dec 04, 2008 2.928 2.928 2.711 2.802 308,644 -0.16(-5.28%)
Dec 03, 2008 2.850 3.042 2.814 2.958 453,423 -0.19(-6.11%)
Dec 02, 2008 3.120 3.186 2.994 3.150 238,696 +0.14(+4.59%)
Dec 01, 2008 3.036 3.186 2.988 3.012 327,768 -0.32(-9.57%)
Nov 28, 2008 3.355 3.427 3.277 3.331 286,114 -0.12(-3.48%)
Nov 26, 2008 3.180 3.607 3.132 3.451 617,467 +0.18(+5.51%)
Nov 25, 2008 3.319 3.397 3.102 3.271 195,864 -0.01(-0.18%)
Nov 24, 2008 3.415 3.481 3.253 3.277 267,650 -0.12(-3.54%)
Nov 21, 2008 3.295 3.397 3.162 3.397 410,914 +0.28(+9.07%)
Nov 20, 2008 3.649 3.649 3.060 3.114 521,243 -0.23(-6.83%)
Nov 19, 2008 3.481 3.607 3.331 3.343 248,517 -0.29(-8.10%)
Nov 18, 2008 3.595 3.728 3.505 3.637 184,474 +0.08(+2.37%)
Nov 17, 2008 3.487 3.782 3.487 3.553 185,184 +0.02(+0.51%)
Nov 14, 2008 3.631 3.758 3.535 3.535 234,977 -0.33(-8.55%)
Nov 13, 2008 3.637 3.896 3.367 3.866 539,214 +0.22(+5.93%)
Nov 12, 2008 3.685 3.776 3.493 3.649 350,705 -0.32(-8.03%)
Nov 11, 2008 3.908 4.112 3.800 3.968 258,758 -0.14(-3.37%)
Nov 10, 2008 4.497 4.611 3.992 4.106 450,421 -0.33(-7.45%)
Nov 07, 2008 4.359 4.509 4.317 4.437 189,447 +0.13(+3.07%)
Nov 06, 2008 4.509 4.557 4.172 4.305 462,508 -0.48(-10.05%)
Nov 05, 2008 5.014 5.074 4.707 4.786 461,133 -0.40(-7.66%)
Nov 04, 2008 5.116 5.351 5.074 5.182 314,798 -0.17(-3.25%)
Nov 03, 2008 5.146 5.537 5.146 5.357 259,488 +0.17(+3.24%)
Oct 31, 2008 5.050 5.423 5.038 5.188 208,679 +0.08(+1.53%)
Oct 30, 2008 4.888 5.279 4.888 5.110 310,344 +0.38(+8.14%)
Oct 29, 2008 4.605 5.110 4.605 4.726 303,597 -0.10(-2.12%)
Oct 28, 2008 4.353 4.828 4.251 4.828 446,033 +0.72(+17.40%)
Oct 27, 2008 4.028 4.233 3.938 4.112 284,936 -0.06(-1.44%)
Oct 24, 2008 4.076 4.377 3.998 4.172 235,297 -0.34(-7.59%)
Oct 23, 2008 3.247 4.623 3.247 4.515 532,035 +0.30(+7.13%)
Oct 22, 2008 4.569 4.569 4.010 4.214 440,614 -0.58(-12.16%)
Oct 21, 2008 4.972 5.026 4.726 4.798 279,765 -0.49(-9.22%)
Oct 20, 2008 4.990 5.369 4.894 5.285 254,850 +0.29(+5.90%)
Oct 17, 2008 4.942 5.218 4.858 4.990 182,450 +0.11(+2.22%)
Oct 16, 2008 4.677 5.038 4.455 4.882 445,323 +0.50(+11.39%)
Oct 15, 2008 4.786 4.870 4.251 4.383 569,834 -0.69(-13.63%)
Oct 14, 2008 5.405 5.405 4.804 5.074 547,860 +0.07(+1.32%)
Oct 13, 2008 4.377 5.008 4.281 5.008 352,455 +1.14(+29.55%)
Oct 10, 2008 3.607 4.064 3.216 3.866 467,645 -0.10(-2.58%)
Oct 09, 2008 4.467 4.647 3.896 3.968 422,369 -0.18(-4.35%)
Oct 08, 2008 3.992 4.449 3.854 4.148 624,310 -0.23(-5.22%)
Oct 07, 2008 5.170 5.297 4.335 4.377 596,457 -0.73(-14.25%)
Oct 06, 2008 5.225 5.333 4.581 5.104 705,257 -0.36(-6.60%)
Oct 03, 2008 6.174 6.229 5.441 5.465 436,818 -0.48(-8.09%)
Oct 02, 2008 6.162 6.162 5.802 5.946 739,061 -0.42(-6.61%)
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.