Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.46 11.67 11.37 11.46 172,962 +0.14(+1.28%)
Jul 28, 2005 11.04 11.48 11.00 11.31 490,861 +0.61(+5.69%)
Jul 27, 2005 10.73 10.73 10.34 10.70 511,424 +0.36(+3.50%)
Jul 26, 2005 10.06 10.56 10.06 10.34 546,414 +0.06(+0.59%)
Jul 25, 2005 10.67 10.81 10.28 10.28 810,915 -1.19(-10.36%)
Jul 22, 2005 11.76 11.79 11.22 11.47 250,737 -0.32(-2.71%)
Jul 21, 2005 12.30 12.30 11.66 11.79 433,980 -0.26(-2.15%)
Jul 20, 2005 11.34 12.21 11.34 12.05 644,255 +0.60(+5.27%)
Jul 19, 2005 11.26 11.63 11.19 11.45 236,807 +0.30(+2.65%)
Jul 18, 2005 10.55 11.24 10.53 11.15 242,445 +0.52(+4.94%)
Jul 15, 2005 10.82 10.82 10.60 10.63 192,198 -0.34(-3.08%)
Jul 14, 2005 11.08 11.22 10.82 10.96 598,485 +0.17(+1.56%)
Jul 13, 2005 10.27 10.90 10.27 10.79 578,254 +0.63(+6.23%)
Jul 12, 2005 9.890 10.34 9.733 10.16 579,581 +0.60(+6.31%)
Jul 11, 2005 8.997 9.618 8.991 9.558 369,804 +0.77(+8.79%)
Jul 08, 2005 8.973 9.106 8.702 8.786 344,431 -0.17(-1.89%)
Jul 07, 2005 9.003 9.130 8.876 8.955 362,175 -0.14(-1.59%)
Jul 06, 2005 9.166 9.311 9.069 9.100 482,901 -0.34(-3.58%)
Jul 05, 2005 9.618 9.618 9.407 9.437 208,284 -0.57(-5.72%)
Jul 01, 2005 10.16 10.23 9.920 10.01 104,971 -0.11(-1.07%)
Jun 30, 2005 10.13 10.34 10.02 10.12 169,479 +0.02(+0.18%)
Jun 29, 2005 10.31 10.42 9.974 10.10 219,892 +0.09(+0.90%)
Jun 28, 2005 9.588 10.14 9.588 10.01 743,919 +0.49(+5.20%)
Jun 27, 2005 9.498 9.642 9.317 9.516 213,922 -0.11(-1.13%)
Jun 24, 2005 9.473 9.763 9.473 9.624 420,051 -0.06(-0.62%)
Jun 23, 2005 10.28 10.31 9.678 9.685 404,628 -0.62(-6.03%)
Jun 22, 2005 10.50 10.50 10.14 10.31 858,177 -0.37(-3.45%)
Jun 21, 2005 10.87 11.05 10.37 10.67 309,275 -0.14(-1.34%)
Jun 20, 2005 10.94 10.94 10.64 10.82 416,071 -0.28(-2.50%)
Jun 17, 2005 11.31 11.49 11.04 11.10 623,360 -0.05(-0.49%)
Jun 16, 2005 10.94 11.16 10.90 11.15 650,556 +0.24(+2.21%)
Jun 15, 2005 10.91 10.91 10.55 10.91 404,462 -0.21(-1.90%)
Jun 14, 2005 10.88 11.27 10.36 11.12 862,821 +0.27(+2.44%)
Jun 13, 2005 11.04 11.10 10.82 10.85 212,927 -0.09(-0.83%)
Jun 10, 2005 10.75 10.94 10.61 10.94 265,662 +0.48(+4.61%)
Jun 09, 2005 10.36 10.55 10.30 10.46 598,485 -0.51(-4.67%)
Jun 08, 2005 11.43 11.64 10.75 10.97 525,519 -0.12(-1.09%)
Jun 07, 2005 11.37 11.52 11.07 11.10 641,270 -0.62(-5.25%)
Jun 06, 2005 12.06 12.06 11.40 11.71 420,714 -0.68(-5.50%)
Jun 03, 2005 12.84 12.92 12.13 12.39 208,615 -0.09(-0.73%)
Jun 02, 2005 11.63 12.57 11.63 12.48 369,970 +0.95(+8.21%)
Jun 01, 2005 11.40 11.72 11.39 11.54 172,630 +0.13(+1.11%)
May 31, 2005 11.70 11.70 11.23 11.41 223,872 +0.07(+0.64%)
May 27, 2005 11.04 11.34 11.01 11.34 172,962 +0.42(+3.87%)
May 26, 2005 10.85 10.97 10.77 10.91 112,433 +0.08(+0.72%)
May 25, 2005 11.22 11.22 10.78 10.84 150,077 +0.04(+0.39%)
May 24, 2005 10.46 10.79 10.31 10.79 522,700 +0.13(+1.24%)
May 23, 2005 10.91 10.93 10.55 10.66 276,938 -0.22(-2.05%)
May 20, 2005 11.34 11.34 10.85 10.88 154,223 -0.36(-3.22%)
May 19, 2005 11.51 11.51 11.18 11.25 213,590 -0.14(-1.22%)
May 18, 2005 11.43 11.53 11.35 11.39 539,947 +0.11(+0.96%)
May 17, 2005 11.22 11.31 11.03 11.28 214,585 +0.12(+1.08%)
May 16, 2005 10.85 11.26 10.85 11.16 163,509 -10.54(-48.58%)
May 13, 2005 21.74 22.08 21.65 21.70 328,346 -0.01(-0.06%)
May 12, 2005 22.82 22.82 21.71 21.71 171,967 -0.92(-4.08%)
May 11, 2005 22.91 22.92 22.21 22.63 242,943 -0.22(-0.98%)
May 10, 2005 23.56 23.56 22.41 22.85 428,840 -0.97(-4.08%)
May 09, 2005 24.21 24.21 23.55 23.83 309,109 -0.33(-1.37%)
May 06, 2005 24.59 24.69 24.15 24.16 124,041 -0.41(-1.67%)
May 05, 2005 25.03 25.07 24.42 24.57 155,218 -0.34(-1.36%)
May 04, 2005 24.36 25.08 24.28 24.90 58,870 +1.00(+4.16%)
May 03, 2005 23.70 23.93 23.59 23.91 130,675 +0.09(+0.38%)
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.