Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.397 8.429 8.280 8.338 252,598 -0.10(-1.23%)
Jun 27, 2014 8.494 8.494 8.345 8.442 360,464 -0.08(-0.99%)
Jun 26, 2014 8.481 8.546 8.390 8.526 495,793 +0.01(+0.08%)
Jun 25, 2014 8.695 8.715 8.462 8.520 435,612 -0.12(-1.35%)
Jun 24, 2014 8.708 8.773 8.614 8.637 383,024 -0.11(-1.26%)
Jun 23, 2014 8.818 8.870 8.698 8.747 169,634 -0.10(-1.10%)
Jun 20, 2014 8.741 8.955 8.715 8.844 266,456 +0.12(+1.34%)
Jun 19, 2014 8.870 8.929 8.656 8.728 254,275 -0.10(-1.10%)
Jun 18, 2014 8.500 8.838 8.494 8.825 283,466 +0.29(+3.42%)
Jun 17, 2014 8.533 8.585 8.400 8.533 279,717 -0.06(-0.68%)
Jun 16, 2014 8.650 8.728 8.546 8.591 325,051 -0.08(-0.97%)
Jun 13, 2014 8.721 8.734 8.585 8.676 286,681 -0.03(-0.37%)
Jun 12, 2014 8.805 8.818 8.656 8.708 338,949 -0.10(-1.11%)
Jun 11, 2014 8.825 8.851 8.767 8.805 454,107 +0.01(+0.15%)
Jun 10, 2014 8.890 9.007 8.741 8.792 458,333 +0.11(+1.27%)
Jun 06, 2014 8.611 8.715 8.520 8.682 421,574 +0.21(+2.53%)
Jun 05, 2014 8.539 8.578 8.371 8.468 384,607 +0.08(+0.93%)
Jun 04, 2014 8.559 8.559 8.358 8.390 342,902 -0.14(-1.67%)
Jun 03, 2014 8.513 8.624 8.455 8.533 314,321 +0.01(+0.08%)
Jun 02, 2014 8.358 8.578 8.280 8.526 392,921 +0.08(+1.00%)
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%)
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.