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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 31, 2015 4.745 5.053 4.677 4.957 1,358,374 +0.34(+7.25%)
Jul 30, 2015 4.834 4.834 4.547 4.622 1,080,770 -0.18(-3.70%)
Jul 29, 2015 4.971 4.971 4.752 4.800 1,166,199 -0.09(-1.82%)
Jul 28, 2015 4.499 4.916 4.390 4.889 1,522,041 +0.50(+11.37%)
Jul 27, 2015 4.485 4.581 4.376 4.390 1,402,060 -0.46(-9.45%)
Jul 24, 2015 5.169 5.176 4.841 4.848 1,141,661 -0.35(-6.71%)
Jul 23, 2015 5.306 5.456 5.176 5.196 792,073 -0.10(-1.81%)
Jul 22, 2015 5.272 5.381 5.217 5.292 891,244 +0.01(+0.26%)
Jul 21, 2015 5.265 5.395 5.210 5.279 978,380 +0.05(+0.92%)
Jul 20, 2015 5.402 5.415 5.214 5.231 634,908 -0.27(-4.97%)
Jul 17, 2015 5.661 5.675 5.477 5.504 808,116 -0.21(-3.59%)
Jul 16, 2015 5.743 5.778 5.641 5.709 425,534 +0.03(+0.48%)
Jul 15, 2015 5.682 5.778 5.600 5.682 543,199 +0.00(+0.00%)
Jul 14, 2015 5.490 5.771 5.477 5.682 610,341 +0.05(+0.97%)
Jul 13, 2015 5.764 5.764 5.545 5.627 587,779 -0.11(-1.91%)
Jul 10, 2015 5.648 5.805 5.614 5.737 680,868 +0.21(+3.71%)
Jul 09, 2015 5.586 5.702 5.497 5.531 334,747 +0.02(+0.37%)
Jul 08, 2015 5.408 5.566 5.408 5.511 414,818 +0.01(+0.12%)
Jul 07, 2015 5.388 5.538 5.279 5.504 705,857 -0.03(-0.62%)
Jul 06, 2015 5.347 5.661 5.340 5.538 536,918 -0.11(-1.94%)
Jul 02, 2015 5.682 5.648 5.648 5.648 359,345 -0.01(-0.24%)
Jul 01, 2015 5.908 5.969 5.620 5.661 697,778 -0.26(-4.39%)
Jun 30, 2015 5.976 6.010 5.825 5.921 626,277 +0.06(+1.05%)
Jun 29, 2015 5.935 5.996 5.805 5.860 595,880 -0.09(-1.49%)
Jun 26, 2015 5.880 6.072 5.846 5.949 473,451 +0.22(+3.82%)
Jun 25, 2015 5.784 5.784 5.648 5.730 261,103 -0.06(-1.06%)
Jun 24, 2015 5.723 5.867 5.696 5.791 386,286 +0.06(+1.07%)
Jun 23, 2015 5.648 5.757 5.627 5.730 817,725 +0.18(+3.33%)
Jun 22, 2015 5.415 5.641 5.162 5.545 1,047,580 +0.05(+1.00%)
Jun 19, 2015 5.908 5.914 5.477 5.490 1,164,202 -0.70(-11.27%)
Jun 18, 2015 6.065 6.222 6.017 6.188 426,509 +0.15(+2.49%)
Jun 17, 2015 6.161 6.215 5.942 6.037 671,598 -0.18(-2.97%)
Jun 16, 2015 6.147 6.270 6.051 6.222 588,389 +0.07(+1.11%)
Jun 15, 2015 6.096 6.263 6.072 6.154 589,009 -0.02(-0.33%)
Jun 12, 2015 6.161 6.229 6.024 6.174 493,044 -0.03(-0.55%)
Jun 11, 2015 6.113 6.222 6.068 6.208 589,348 +0.14(+2.37%)
Jun 10, 2015 6.126 6.284 6.031 6.065 437,428 +0.10(+1.60%)
Jun 09, 2015 5.846 6.024 5.846 5.969 524,271 +0.23(+3.93%)
Jun 08, 2015 5.832 5.846 5.686 5.743 421,472 +0.03(+0.60%)
Jun 05, 2015 5.764 5.791 5.634 5.709 524,278 -0.13(-2.22%)
Jun 04, 2015 5.955 5.976 5.815 5.839 325,110 -0.15(-2.51%)
Jun 03, 2015 5.901 6.003 5.798 5.990 657,498 +0.05(+0.92%)
Jun 02, 2015 5.600 5.969 5.600 5.935 1,347,659 +0.44(+7.96%)
Jun 01, 2015 5.552 5.573 5.470 5.497 614,017 -0.05(-0.99%)
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%)
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.