Skip to main content

Braskem S.A. ADR (NY: BAK )

10.79 -0.11 (-1.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.830 9.860 9.728 9.746 32,933 -0.08(-0.86%)
Dec 29, 2005 9.812 9.968 9.752 9.830 151,195 +0.05(+0.49%)
Dec 28, 2005 9.752 9.788 9.661 9.782 163,836 -0.07(-0.67%)
Dec 27, 2005 9.860 9.956 9.734 9.848 164,501 +0.13(+1.36%)
Dec 23, 2005 9.643 9.776 9.595 9.716 89,319 +0.01(+0.06%)
Dec 22, 2005 9.752 9.752 9.613 9.710 140,549 -0.12(-1.22%)
Dec 21, 2005 9.740 9.854 9.734 9.830 342,642 +0.23(+2.44%)
Dec 20, 2005 9.583 9.649 9.439 9.595 238,685 +0.07(+0.69%)
Dec 19, 2005 9.920 9.920 9.499 9.529 446,432 -0.37(-3.76%)
Dec 16, 2005 10.15 10.15 9.860 9.902 203,922 -0.31(-3.06%)
Dec 15, 2005 10.33 10.36 10.11 10.21 165,832 -0.07(-0.64%)
Dec 14, 2005 10.44 10.44 10.16 10.28 236,855 +0.00(+0.00%)
Dec 13, 2005 10.10 10.31 10.10 10.28 179,970 +0.07(+0.71%)
Dec 12, 2005 10.49 10.49 10.11 10.21 200,262 -0.01(-0.12%)
Dec 09, 2005 10.13 10.23 10.04 10.22 254,653 +0.09(+0.89%)
Dec 08, 2005 10.55 10.55 10.08 10.13 371,251 -0.21(-2.03%)
Dec 07, 2005 10.67 10.67 10.29 10.34 282,097 -0.36(-3.37%)
Dec 06, 2005 10.65 10.78 10.62 10.70 415,827 +0.00(+0.00%)
Dec 05, 2005 10.58 10.70 10.41 10.70 348,962 -0.02(-0.17%)
Dec 02, 2005 10.94 10.94 10.65 10.72 292,576 -0.26(-2.35%)
Dec 01, 2005 10.91 10.98 10.76 10.98 353,287 +0.15(+1.39%)
Nov 30, 2005 10.85 10.88 10.71 10.83 152,858 -0.05(-0.50%)
Nov 29, 2005 10.97 11.10 10.86 10.88 201,926 +0.10(+0.89%)
Nov 28, 2005 11.12 11.40 10.76 10.79 658,338 -0.34(-3.03%)
Nov 25, 2005 11.09 11.12 11.03 11.12 418,988 +0.48(+4.52%)
Nov 23, 2005 10.52 10.70 10.52 10.64 270,787 +0.24(+2.31%)
Nov 22, 2005 10.34 10.50 10.15 10.40 382,561 -0.21(-1.98%)
Nov 21, 2005 10.74 10.74 10.59 10.61 109,279 +0.01(+0.11%)
Nov 18, 2005 10.47 10.63 10.41 10.60 111,109 +0.05(+0.46%)
Nov 17, 2005 10.43 10.61 10.41 10.55 153,024 +0.33(+3.23%)
Nov 16, 2005 10.46 10.53 10.22 10.22 454,749 -0.18(-1.73%)
Nov 15, 2005 10.39 10.69 10.33 10.40 95,806 +0.00(+0.00%)
Nov 14, 2005 10.54 10.72 10.34 10.40 232,697 -0.47(-4.37%)
Nov 11, 2005 10.88 10.92 10.74 10.88 181,467 -0.05(-0.44%)
Nov 10, 2005 10.64 11.03 10.59 10.92 534,255 +0.33(+3.12%)
Nov 09, 2005 10.91 10.91 10.58 10.59 520,117 -0.37(-3.40%)
Nov 08, 2005 10.91 11.19 10.69 10.97 283,761 -0.04(-0.33%)
Nov 07, 2005 11.12 11.16 10.94 11.00 198,765 +0.05(+0.44%)
Nov 04, 2005 10.82 10.97 10.61 10.95 194,108 +0.16(+1.45%)
Nov 03, 2005 11.12 11.21 10.64 10.80 414,497 -0.02(-0.22%)
Nov 02, 2005 10.82 10.85 10.68 10.82 189,783 -0.12(-1.10%)
Nov 01, 2005 10.52 10.94 10.52 10.94 593,636 +0.72(+7.06%)
Oct 31, 2005 9.980 10.38 9.980 10.22 714,891 +0.26(+2.66%)
Oct 28, 2005 9.710 10.04 9.710 9.956 518,620 +0.20(+2.10%)
Oct 27, 2005 9.710 9.890 9.661 9.752 396,699 +0.08(+0.87%)
Oct 26, 2005 9.649 9.872 9.523 9.667 1,058,365 +0.14(+1.45%)
Oct 25, 2005 9.920 9.920 9.439 9.529 574,175 +0.04(+0.38%)
Oct 24, 2005 9.800 9.872 9.409 9.493 969,045 -0.36(-3.66%)
Oct 21, 2005 10.25 10.25 9.812 9.854 1,149,182 -0.54(-5.15%)
Oct 20, 2005 11.27 11.27 10.31 10.39 713,893 -0.58(-5.32%)
Oct 19, 2005 11.02 11.02 10.84 10.97 553,716 -0.15(-1.35%)
Oct 18, 2005 11.58 11.58 11.00 11.12 808,535 -0.42(-3.65%)
Oct 17, 2005 11.75 11.87 11.48 11.54 198,433 -0.08(-0.72%)
Oct 14, 2005 11.60 11.89 11.39 11.63 309,875 +0.09(+0.78%)
Oct 13, 2005 11.48 11.69 11.31 11.54 474,875 -0.14(-1.24%)
Oct 12, 2005 12.07 12.09 11.65 11.68 70,524 -0.44(-3.67%)
Oct 11, 2005 12.23 12.31 12.06 12.13 315,197 +0.08(+0.70%)
Oct 10, 2005 11.99 12.17 11.93 12.04 393,206 +0.37(+3.14%)
Oct 07, 2005 11.42 11.78 11.42 11.68 380,565 +0.60(+5.43%)
Oct 06, 2005 11.27 11.78 11.02 11.07 777,099 -0.51(-4.41%)
Oct 05, 2005 11.93 11.93 11.59 11.59 394,371 -0.53(-4.37%)
Oct 04, 2005 12.52 12.59 12.02 12.11 348,630 -0.51(-4.05%)
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.