Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.468 8.546 8.364 8.442 539,654 -0.10(-1.21%)
May 29, 2014 8.481 8.559 8.416 8.546 373,956 +0.09(+1.07%)
May 28, 2014 8.403 8.481 8.306 8.455 352,199 +0.06(+0.70%)
May 27, 2014 8.637 8.637 8.358 8.397 404,507 -0.19(-2.19%)
May 23, 2014 8.721 8.585 8.585 8.585 313,612 -0.11(-1.27%)
May 22, 2014 8.702 8.734 8.533 8.695 277,438 +0.01(+0.07%)
May 21, 2014 8.624 8.741 8.611 8.689 297,110 +0.18(+2.06%)
May 20, 2014 8.663 8.779 8.507 8.513 215,546 -0.22(-2.53%)
May 19, 2014 8.851 8.857 8.708 8.734 731,052 -0.20(-2.25%)
May 16, 2014 9.007 9.020 8.838 8.935 416,996 +0.10(+1.10%)
May 15, 2014 8.968 9.000 8.825 8.838 402,912 -0.19(-2.08%)
May 14, 2014 9.026 9.078 8.981 9.026 569,080 -0.05(-0.50%)
May 13, 2014 9.059 9.156 8.955 9.071 568,833 -0.03(-0.29%)
May 12, 2014 8.909 9.117 8.903 9.097 728,842 +0.09(+1.01%)
May 09, 2014 9.325 9.363 8.922 9.007 684,150 -0.29(-3.14%)
May 08, 2014 9.370 9.396 9.214 9.299 877,969 -0.14(-1.51%)
May 07, 2014 9.201 9.454 9.104 9.441 441,154 +0.19(+2.03%)
May 06, 2014 9.123 9.305 9.110 9.253 396,248 +0.15(+1.64%)
May 05, 2014 9.136 9.247 8.987 9.104 426,202 +0.03(+0.36%)
May 02, 2014 8.903 9.169 8.870 9.071 353,207 +0.26(+2.95%)
May 01, 2014 8.786 8.851 8.702 8.812 116,535 -0.01(-0.15%)
Apr 30, 2014 8.747 8.909 8.689 8.825 236,536 +0.03(+0.29%)
Apr 29, 2014 8.987 9.097 8.773 8.799 567,551 -0.04(-0.44%)
Apr 28, 2014 8.818 8.870 8.650 8.838 573,865 -0.05(-0.58%)
Apr 25, 2014 9.026 9.059 8.838 8.890 236,517 -0.19(-2.14%)
Apr 24, 2014 9.208 9.208 8.948 9.084 504,504 -0.07(-0.78%)
Apr 23, 2014 9.234 9.234 9.104 9.156 419,573 -0.11(-1.19%)
Apr 22, 2014 9.279 9.376 9.162 9.266 384,701 -0.12(-1.24%)
Apr 21, 2014 9.565 9.565 9.260 9.383 188,285 -0.04(-0.41%)
Apr 17, 2014 9.136 9.422 9.422 9.422 565,426 +0.21(+2.33%)
Apr 16, 2014 9.117 9.292 9.033 9.208 539,280 +0.12(+1.28%)
Apr 15, 2014 9.172 9.172 8.816 9.091 866,135 -0.09(-1.02%)
Apr 14, 2014 9.241 9.247 9.010 9.185 374,501 +0.01(+0.07%)
Apr 11, 2014 9.260 9.366 9.154 9.179 392,978 -0.13(-1.41%)
Apr 10, 2014 9.441 9.479 9.235 9.310 1,046,653 -0.06(-0.67%)
Apr 09, 2014 9.354 9.454 9.172 9.372 699,528 -0.21(-2.22%)
Apr 08, 2014 10.02 10.03 9.491 9.585 516,826 -0.24(-2.42%)
Apr 07, 2014 9.828 10.02 9.722 9.822 637,383 +0.14(+1.42%)
Apr 04, 2014 9.747 9.897 9.635 9.685 532,760 +0.16(+1.71%)
Apr 03, 2014 9.760 9.766 9.460 9.522 506,908 -0.19(-1.99%)
Apr 02, 2014 9.466 9.878 9.454 9.716 965,726 +0.26(+2.71%)
Apr 01, 2014 9.629 9.729 9.388 9.460 1,086,783 -0.30(-3.07%)
Mar 31, 2014 9.760 9.847 9.691 9.760 244,119 +0.02(+0.26%)
Mar 28, 2014 9.735 9.991 9.660 9.735 568,669 +0.04(+0.45%)
Mar 27, 2014 9.291 9.766 9.254 9.691 639,981 +0.49(+5.37%)
Mar 26, 2014 9.354 9.410 9.129 9.197 586,742 -0.06(-0.61%)
Mar 25, 2014 9.279 9.354 9.197 9.254 797,857 -0.04(-0.47%)
Mar 24, 2014 9.172 9.322 9.041 9.297 513,463 +0.17(+1.92%)
Mar 21, 2014 8.829 9.210 8.829 9.122 436,128 +0.13(+1.46%)
Mar 20, 2014 8.773 9.179 8.691 8.991 438,622 +0.19(+2.20%)
Mar 19, 2014 8.491 8.991 8.479 8.798 626,457 +0.27(+3.15%)
Mar 18, 2014 8.091 8.566 8.066 8.529 533,701 +0.42(+5.24%)
Mar 17, 2014 8.017 8.173 7.998 8.104 270,896 +0.09(+1.09%)
Mar 14, 2014 7.923 8.141 7.898 8.017 281,682 -0.04(-0.47%)
Mar 13, 2014 8.216 8.279 8.048 8.054 278,468 -0.11(-1.30%)
Mar 12, 2014 8.004 8.160 7.848 8.160 527,754 +0.11(+1.40%)
Mar 11, 2014 8.085 8.298 7.973 8.048 300,735 +0.08(+1.02%)
Mar 10, 2014 8.085 8.126 7.885 7.967 449,183 -0.12(-1.47%)
Mar 07, 2014 8.366 8.366 8.013 8.085 599,329 -0.39(-4.64%)
Mar 06, 2014 8.523 8.573 8.454 8.479 357,613 +0.02(+0.30%)
Mar 05, 2014 8.460 8.579 8.385 8.454 279,471 -0.14(-1.60%)
Mar 04, 2014 8.904 8.994 8.498 8.591 273,170 +0.09(+1.03%)
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.