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 (%)
May 29, 2015 5.614 5.675 5.473 5.552 656,606 -0.08(-1.46%)
May 28, 2015 5.709 5.709 5.552 5.634 426,440 -0.18(-3.17%)
May 27, 2015 5.593 5.832 5.525 5.819 968,245 +0.18(+3.28%)
May 26, 2015 5.853 5.853 5.607 5.634 675,709 -0.21(-3.51%)
May 22, 2015 6.195 5.839 5.839 5.839 960,156 -0.37(-5.95%)
May 21, 2015 6.366 6.379 6.120 6.208 874,435 -0.29(-4.42%)
May 20, 2015 6.461 6.561 6.243 6.496 1,134,315 +0.04(+0.64%)
May 19, 2015 6.407 6.537 6.338 6.455 584,997 +0.06(+0.96%)
May 18, 2015 6.653 6.660 6.352 6.393 959,060 -0.29(-4.30%)
May 15, 2015 6.790 6.872 6.646 6.680 577,452 -0.13(-1.91%)
May 14, 2015 6.885 7.056 6.721 6.810 918,801 +0.13(+1.94%)
May 13, 2015 6.708 6.769 6.557 6.680 835,305 +0.05(+0.83%)
May 12, 2015 6.550 6.831 6.502 6.625 1,289,463 +0.24(+3.75%)
May 11, 2015 6.899 6.954 6.352 6.386 1,673,270 -0.47(-6.88%)
May 08, 2015 6.290 6.878 6.290 6.858 1,639,178 +0.75(+12.19%)
May 07, 2015 6.167 6.174 5.908 6.113 1,275,625 -0.07(-1.11%)
May 06, 2015 5.969 6.311 5.969 6.181 1,373,646 +0.18(+3.08%)
May 05, 2015 6.236 6.325 5.969 5.996 1,461,828 -0.21(-3.31%)
May 04, 2015 5.743 6.253 5.730 6.202 1,676,688 +0.52(+9.15%)
May 01, 2015 5.675 5.702 5.593 5.682 417,302 +0.01(+0.12%)
Apr 30, 2015 5.627 5.737 5.607 5.675 826,092 -0.05(-0.95%)
Apr 29, 2015 5.661 5.860 5.607 5.730 1,222,491 -0.04(-0.71%)
Apr 28, 2015 5.627 5.784 5.586 5.771 1,001,120 +0.16(+2.80%)
Apr 27, 2015 5.750 5.771 5.586 5.614 948,539 -0.12(-2.15%)
Apr 24, 2015 5.743 5.805 5.620 5.737 1,025,412 +0.08(+1.45%)
Apr 23, 2015 5.484 5.702 5.484 5.655 643,585 +0.16(+2.86%)
Apr 22, 2015 5.374 5.525 5.374 5.497 499,747 +0.14(+2.68%)
Apr 21, 2015 5.333 5.436 5.326 5.354 356,085 +0.02(+0.38%)
Apr 20, 2015 5.340 5.443 5.306 5.333 432,526 +0.02(+0.39%)
Apr 17, 2015 5.306 5.436 5.196 5.313 713,592 -0.08(-1.52%)
Apr 16, 2015 5.504 5.525 5.361 5.395 769,170 -0.15(-2.71%)
Apr 15, 2015 5.449 5.586 5.436 5.545 712,362 +0.23(+4.24%)
Apr 14, 2015 5.251 5.340 5.190 5.320 872,788 +0.16(+3.05%)
Apr 13, 2015 5.210 5.347 4.950 5.162 1,931,029 -0.03(-0.53%)
Apr 10, 2015 5.087 5.203 4.971 5.190 841,877 +0.08(+1.62%)
Apr 09, 2015 5.314 5.314 5.097 5.107 1,209,436 -0.14(-2.72%)
Apr 08, 2015 5.152 5.308 5.146 5.250 1,137,552 +0.20(+3.98%)
Apr 07, 2015 5.042 5.107 4.990 5.048 3,721,568 +0.01(+0.26%)
Apr 06, 2015 4.971 5.123 4.971 5.035 819,991 +0.18(+3.60%)
Apr 02, 2015 4.568 4.860 4.860 4.860 905,083 +0.32(+7.15%)
Apr 01, 2015 4.555 4.640 4.503 4.536 839,845 +0.03(+0.72%)
Mar 31, 2015 4.477 4.627 4.419 4.503 1,433,619 +0.03(+0.73%)
Mar 30, 2015 4.510 4.516 4.367 4.471 1,192,778 -0.03(-0.58%)
Mar 27, 2015 4.601 4.620 4.386 4.497 1,454,752 -0.27(-5.59%)
Mar 26, 2015 4.964 4.971 4.698 4.763 1,051,312 -0.24(-4.80%)
Mar 25, 2015 5.100 5.116 4.953 5.003 806,112 -0.01(-0.13%)
Mar 24, 2015 5.191 5.191 4.945 5.009 1,123,166 -0.10(-2.03%)
Mar 23, 2015 4.996 5.139 4.964 5.113 928,219 +0.31(+6.49%)
Mar 20, 2015 4.756 4.821 4.737 4.802 745,308 +0.14(+3.06%)
Mar 19, 2015 4.588 4.782 4.555 4.659 1,633,825 -0.01(-0.28%)
Mar 18, 2015 4.451 4.691 4.412 4.672 1,355,978 +0.19(+4.35%)
Mar 17, 2015 4.367 4.484 4.354 4.477 886,217 +0.04(+0.88%)
Mar 16, 2015 4.490 4.507 4.399 4.438 1,110,130 +0.06(+1.48%)
Mar 13, 2015 4.127 4.393 4.062 4.374 2,230,106 +0.14(+3.22%)
Mar 12, 2015 4.581 4.633 4.211 4.237 2,465,588 -0.34(-7.38%)
Mar 11, 2015 4.958 4.990 4.542 4.575 2,215,401 -1.17(-20.34%)
Mar 10, 2015 5.743 5.963 5.691 5.743 854,059 +0.05(+0.80%)
Mar 09, 2015 5.626 5.756 5.542 5.697 923,297 +0.13(+2.33%)
Mar 06, 2015 5.483 5.626 5.470 5.567 810,839 +0.06(+1.06%)
Mar 05, 2015 5.405 5.529 5.327 5.509 604,180 +0.18(+3.28%)
Mar 04, 2015 5.217 5.370 5.181 5.334 1,194,375 -0.09(-1.67%)
Mar 03, 2015 5.516 5.554 5.392 5.425 1,189,550 -0.25(-4.35%)
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.