Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.729 8.848 8.591 8.810 476,131 +0.12(+1.37%)
Dec 29, 2011 8.991 9.141 8.666 8.691 617,693 -0.22(-2.52%)
Dec 28, 2011 9.172 9.172 8.854 8.916 306,098 -0.32(-3.45%)
Dec 27, 2011 9.272 9.372 9.191 9.235 274,168 -0.02(-0.20%)
Dec 23, 2011 9.297 9.297 9.166 9.254 137,161 +0.14(+1.51%)
Dec 21, 2011 9.322 9.429 8.966 9.116 358,201 -0.21(-2.21%)
Dec 20, 2011 9.104 9.372 9.104 9.322 493,776 +0.44(+4.92%)
Dec 19, 2011 8.966 9.085 8.823 8.885 340,183 -0.21(-2.34%)
Dec 16, 2011 9.266 9.322 8.935 9.097 281,582 +0.06(+0.69%)
Dec 15, 2011 9.166 9.329 8.991 9.035 485,704 +0.11(+1.19%)
Dec 14, 2011 9.135 9.216 8.885 8.929 483,485 -0.23(-2.52%)
Dec 13, 2011 9.454 9.497 9.091 9.160 722,712 -0.16(-1.74%)
Dec 12, 2011 9.472 9.472 9.172 9.322 466,774 -0.36(-3.68%)
Dec 09, 2011 9.560 9.729 9.529 9.679 405,571 +0.17(+1.77%)
Dec 08, 2011 9.853 9.853 9.385 9.510 640,419 -0.60(-5.93%)
Dec 07, 2011 10.33 10.33 10.04 10.11 761,882 +0.03(+0.31%)
Dec 06, 2011 10.08 10.15 9.910 10.08 390,695 -0.03(-0.25%)
Dec 05, 2011 9.935 10.15 9.897 10.10 558,614 +0.41(+4.19%)
Dec 02, 2011 9.972 9.972 9.535 9.697 545,309 -0.22(-2.27%)
Dec 01, 2011 10.08 10.31 9.772 9.922 525,364 -0.06(-0.56%)
Nov 30, 2011 10.02 10.08 9.803 9.978 674,781 +0.76(+8.20%)
Nov 29, 2011 9.460 9.672 9.179 9.222 326,067 -0.15(-1.60%)
Nov 28, 2011 9.229 9.504 9.135 9.372 397,303 +0.65(+7.45%)
Nov 25, 2011 8.860 9.041 8.679 8.723 305,525 -0.23(-2.58%)
Nov 23, 2011 9.322 9.385 8.916 8.954 502,155 -0.56(-5.85%)
Nov 22, 2011 9.585 9.716 9.435 9.510 362,008 -0.12(-1.23%)
Nov 21, 2011 9.622 9.704 9.466 9.629 437,645 -0.22(-2.28%)
Nov 18, 2011 10.06 10.13 9.785 9.853 404,964 -0.08(-0.82%)
Nov 17, 2011 10.35 10.39 9.710 9.935 729,361 -0.37(-3.64%)
Nov 16, 2011 10.27 10.55 10.18 10.31 516,986 -0.18(-1.67%)
Nov 15, 2011 10.42 10.67 10.33 10.48 395,352 +0.11(+1.02%)
Nov 14, 2011 10.50 10.54 10.24 10.38 476,131 -0.32(-2.98%)
Nov 11, 2011 10.63 10.79 10.46 10.70 410,367 +0.09(+0.82%)
Nov 10, 2011 10.85 11.05 10.41 10.61 553,947 +0.09(+0.83%)
Nov 09, 2011 11.12 11.17 10.37 10.52 879,665 -1.21(-10.33%)
Nov 08, 2011 11.59 11.76 11.30 11.73 648,969 +0.21(+1.79%)
Nov 07, 2011 11.47 11.68 11.29 11.53 818,912 +0.14(+1.26%)
Nov 04, 2011 11.63 11.73 11.18 11.38 638,206 -0.02(-0.16%)
Nov 03, 2011 11.25 11.47 11.00 11.40 945,258 +0.48(+4.41%)
Nov 02, 2011 11.07 11.37 10.82 10.92 687,021 +0.26(+2.46%)
Nov 01, 2011 10.65 11.00 10.52 10.66 994,569 -0.61(-5.43%)
Oct 31, 2011 11.30 11.71 11.15 11.27 1,208,373 -0.44(-3.74%)
Oct 28, 2011 11.22 11.73 11.10 11.71 1,316,698 +0.49(+4.40%)
Oct 27, 2011 10.59 11.35 10.51 11.22 2,412,356 +1.17(+11.63%)
Oct 26, 2011 10.15 10.18 9.878 10.05 888,916 +0.19(+1.97%)
Oct 25, 2011 10.22 10.22 9.828 9.853 798,993 -0.41(-4.02%)
Oct 24, 2011 9.672 10.30 9.641 10.27 545,232 +0.64(+6.62%)
Oct 21, 2011 9.510 9.747 9.441 9.629 859,516 +0.32(+3.49%)
Oct 20, 2011 9.785 9.822 8.985 9.304 2,212,884 -0.58(-5.88%)
Oct 19, 2011 10.48 10.50 9.822 9.885 1,202,420 -0.74(-6.94%)
Oct 18, 2011 10.47 10.69 10.21 10.62 389,462 +0.17(+1.67%)
Oct 17, 2011 10.55 10.68 10.35 10.45 730,897 -0.42(-3.91%)
Oct 14, 2011 10.60 10.91 10.45 10.87 613,264 +0.43(+4.13%)
Oct 13, 2011 10.47 10.55 10.15 10.44 2,598,302 -0.31(-2.91%)
Oct 12, 2011 10.56 10.90 10.47 10.75 499,007 +0.36(+3.42%)
Oct 11, 2011 10.51 10.51 10.08 10.40 729,183 -0.15(-1.42%)
Oct 10, 2011 10.46 10.57 10.25 10.55 848,098 +0.36(+3.49%)
Oct 07, 2011 11.07 11.07 10.13 10.19 688,829 -0.61(-5.67%)
Oct 06, 2011 10.57 10.83 10.42 10.80 833,268 +0.82(+8.27%)
Oct 05, 2011 10.23 10.23 9.735 9.978 735,370 -0.27(-2.68%)
Oct 04, 2011 9.597 10.27 9.510 10.25 1,363,111 +0.61(+6.35%)
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.