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 -0.090 (-1.01%)
Official Closing 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 (%)
Jul 30, 2010 9.186 9.235 9.006 9.186 278,059 +0.11(+1.26%)
Jul 29, 2010 9.391 9.421 9.024 9.072 312,789 -0.19(-2.08%)
Jul 28, 2010 9.373 9.439 9.223 9.265 144,012 -0.10(-1.09%)
Jul 27, 2010 9.367 9.391 9.205 9.367 237,213 +0.07(+0.78%)
Jul 26, 2010 9.180 9.319 9.138 9.295 614,467 +0.04(+0.39%)
Jul 23, 2010 9.156 9.307 9.042 9.259 590,713 +0.02(+0.26%)
Jul 22, 2010 9.018 9.289 9.012 9.235 221,282 +0.31(+3.50%)
Jul 21, 2010 8.826 9.006 8.814 8.922 224,024 +0.10(+1.09%)
Jul 20, 2010 8.772 8.826 8.663 8.826 463,385 +0.05(+0.62%)
Jul 19, 2010 9.030 9.054 8.736 8.772 496,721 -0.11(-1.29%)
Jul 16, 2010 8.886 9.199 8.856 8.886 553,057 -0.43(-4.58%)
Jul 15, 2010 9.223 9.319 8.964 9.313 200,568 -0.01(-0.06%)
Jul 14, 2010 9.186 9.319 9.042 9.319 121,353 +0.04(+0.45%)
Jul 13, 2010 9.211 9.343 9.174 9.277 264,087 +0.15(+1.61%)
Jul 12, 2010 9.108 9.229 8.988 9.129 510,839 -0.01(-0.10%)
Jul 09, 2010 9.138 9.253 9.072 9.138 168,345 +0.07(+0.73%)
Jul 08, 2010 9.162 9.174 8.964 9.072 447,625 -0.19(-2.08%)
Jul 07, 2010 9.084 9.265 8.964 9.265 442,662 +0.18(+1.99%)
Jul 06, 2010 9.138 9.199 8.946 9.084 557,305 +0.08(+0.87%)
Jul 02, 2010 9.006 9.060 8.736 9.006 386,665 +0.25(+2.88%)
Jul 01, 2010 8.411 8.880 8.249 8.754 494,610 +0.25(+2.90%)
Jun 30, 2010 8.333 8.669 8.333 8.507 412,115 +0.17(+2.09%)
Jun 29, 2010 8.489 8.513 8.207 8.333 217,166 -0.43(-4.94%)
Jun 25, 2010 8.766 8.826 8.537 8.766 455,408 +0.26(+3.04%)
Jun 24, 2010 8.555 8.621 8.423 8.507 163,600 -0.10(-1.19%)
Jun 23, 2010 8.543 8.645 8.393 8.609 239,919 +0.02(+0.28%)
Jun 22, 2010 8.537 8.766 8.417 8.585 822,042 +0.17(+2.00%)
Jun 21, 2010 8.537 8.603 8.387 8.417 345,711 +0.16(+1.89%)
Jun 18, 2010 8.261 8.357 8.110 8.261 266,096 +0.08(+1.03%)
Jun 17, 2010 8.375 8.411 8.092 8.176 153,558 -0.11(-1.31%)
Jun 16, 2010 8.056 8.291 7.978 8.285 291,578 +0.14(+1.77%)
Jun 15, 2010 8.014 8.188 7.978 8.140 131,717 +0.28(+3.60%)
Jun 14, 2010 7.954 8.014 7.810 7.858 389,752 +0.05(+0.69%)
Jun 11, 2010 7.647 7.804 7.587 7.804 208,225 +0.11(+1.41%)
Jun 10, 2010 7.569 7.726 7.491 7.695 300,961 +0.32(+4.32%)
Jun 09, 2010 7.503 7.503 7.341 7.377 303,679 -0.09(-1.21%)
Jun 08, 2010 6.974 7.479 6.974 7.467 689,163 +0.55(+7.91%)
Jun 07, 2010 7.028 7.281 6.920 6.920 278,721 -0.11(-1.62%)
Jun 04, 2010 7.034 7.257 6.998 7.034 308,210 -0.29(-3.94%)
Jun 03, 2010 7.347 7.503 7.082 7.323 260,965 -0.10(-1.38%)
Jun 02, 2010 7.112 7.425 7.094 7.425 427,941 +0.37(+5.20%)
Jun 01, 2010 6.908 7.269 6.908 7.058 539,400 +0.00(+0.00%)
May 28, 2010 7.058 7.136 6.932 7.058 213,228 +0.04(+0.51%)
May 27, 2010 6.746 7.046 6.746 7.022 252,991 +0.34(+5.04%)
May 26, 2010 6.776 6.956 6.595 6.685 479,792 -0.08(-1.16%)
May 25, 2010 6.559 6.764 6.499 6.764 251,160 -0.13(-1.92%)
May 24, 2010 6.908 7.040 6.782 6.896 448,042 +0.01(+0.09%)
May 21, 2010 6.439 6.980 6.439 6.890 1,698,966 +0.29(+4.37%)
May 20, 2010 6.343 6.794 6.295 6.601 1,442,422 -0.07(-1.08%)
May 19, 2010 6.643 6.697 6.433 6.673 584,845 -0.07(-1.07%)
May 18, 2010 7.389 7.467 6.445 6.746 2,381,308 -0.35(-5.00%)
May 17, 2010 7.497 7.533 6.872 7.100 1,345,616 -0.54(-7.08%)
May 14, 2010 7.641 8.026 7.539 7.641 237,452 -0.51(-6.27%)
May 13, 2010 8.074 8.207 7.990 8.152 1,043,766 -0.02(-0.22%)
May 12, 2010 8.086 8.339 8.086 8.170 222,424 +0.03(+0.37%)
May 11, 2010 8.213 8.237 8.086 8.140 186,164 -0.17(-2.10%)
May 10, 2010 8.225 8.363 8.187 8.315 256,905 +0.50(+6.38%)
May 07, 2010 8.303 8.303 7.762 7.816 379,323 -0.40(-4.90%)
May 06, 2010 8.219 8.519 7.581 8.219 166 -0.29(-3.39%)
May 05, 2010 8.573 8.651 8.417 8.507 783,484 -0.32(-3.61%)
May 04, 2010 8.790 8.886 8.501 8.826 993,882 -0.07(-0.74%)
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.