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 (%)
Aug 31, 2016 10.71 10.79 10.61 10.74 1,236,559 +0.41(+4.00%)
Aug 30, 2016 10.01 10.50 9.995 10.33 847,313 +0.46(+4.63%)
Aug 29, 2016 9.546 9.981 9.538 9.872 602,678 +0.31(+3.26%)
Aug 26, 2016 9.712 9.915 9.509 9.560 646,956 -0.20(-2.08%)
Aug 25, 2016 10.04 10.09 9.720 9.763 438,488 -0.24(-2.39%)
Aug 24, 2016 9.981 10.12 9.676 10.00 542,937 -0.05(-0.50%)
Aug 23, 2016 9.923 10.32 9.894 10.05 931,328 +0.33(+3.35%)
Aug 22, 2016 9.850 9.879 9.596 9.727 585,469 -0.17(-1.69%)
Aug 19, 2016 9.604 9.973 9.466 9.894 543,303 +0.24(+2.48%)
Aug 18, 2016 9.712 9.712 9.480 9.654 559,938 -0.13(-1.33%)
Aug 17, 2016 9.734 9.857 9.640 9.785 751,881 +0.01(+0.07%)
Aug 16, 2016 10.02 10.05 9.683 9.778 662,816 -0.25(-2.46%)
Aug 15, 2016 9.727 10.09 9.727 10.02 608,544 +0.71(+7.63%)
Aug 12, 2016 9.509 9.546 9.140 9.314 611,149 -0.42(-4.32%)
Aug 11, 2016 9.538 9.749 9.451 9.734 486,689 +0.21(+2.21%)
Aug 10, 2016 9.647 9.741 9.451 9.524 429,299 +0.02(+0.23%)
Aug 09, 2016 9.596 9.618 9.437 9.502 488,849 -0.03(-0.30%)
Aug 08, 2016 9.575 9.799 9.404 9.531 536,698 +0.01(+0.08%)
Aug 05, 2016 9.241 9.633 9.234 9.524 981,008 +0.31(+3.38%)
Aug 04, 2016 8.219 9.248 8.190 9.212 1,255,720 +1.01(+12.28%)
Aug 03, 2016 8.060 8.226 8.009 8.205 659,309 +0.01(+0.09%)
Aug 02, 2016 8.516 8.618 8.045 8.197 746,815 -0.28(-3.25%)
Aug 01, 2016 8.292 8.582 8.263 8.473 558,230 +0.14(+1.65%)
Jul 29, 2016 8.292 8.437 8.154 8.335 846,943 +0.07(+0.88%)
Jul 28, 2016 8.408 8.444 8.226 8.263 470,055 -0.17(-2.06%)
Jul 27, 2016 8.487 8.538 8.371 8.437 280,439 -0.07(-0.85%)
Jul 26, 2016 8.444 8.567 8.429 8.509 348,105 +0.07(+0.86%)
Jul 25, 2016 8.567 8.574 8.313 8.437 440,120 -0.15(-1.77%)
Jul 22, 2016 8.357 8.611 8.270 8.589 782,698 +0.34(+4.13%)
Jul 21, 2016 8.393 8.538 8.176 8.248 768,675 -0.21(-2.48%)
Jul 20, 2016 8.335 8.502 8.089 8.458 543,989 +0.05(+0.60%)
Jul 19, 2016 8.313 8.632 8.306 8.408 652,362 +0.04(+0.43%)
Jul 18, 2016 8.125 8.371 8.082 8.371 468,787 +0.26(+3.22%)
Jul 15, 2016 8.190 8.205 7.987 8.111 440,301 -0.04(-0.53%)
Jul 14, 2016 8.350 8.393 8.132 8.154 546,527 -0.04(-0.53%)
Jul 13, 2016 8.255 8.357 8.176 8.197 626,582 +0.04(+0.53%)
Jul 12, 2016 8.074 8.292 8.067 8.154 1,213,320 +0.05(+0.63%)
Jul 11, 2016 8.118 8.147 7.973 8.103 648,064 +0.01(+0.09%)
Jul 08, 2016 8.205 7.995 8.016 8.096 642,892 +0.10(+1.27%)
Jul 07, 2016 8.183 8.255 7.987 7.995 529,578 -0.12(-1.43%)
Jul 06, 2016 8.190 8.190 7.908 8.111 808,639 -0.18(-2.19%)
Jul 05, 2016 8.611 8.611 8.169 8.292 416,076 -0.39(-4.51%)
Jul 01, 2016 8.748 8.683 8.683 8.683 618,652 +0.09(+1.10%)
Jun 30, 2016 8.567 8.654 8.393 8.589 611,701 +0.01(+0.17%)
Jun 29, 2016 8.647 8.698 8.531 8.574 454,535 +0.07(+0.85%)
Jun 28, 2016 8.292 8.538 8.241 8.502 574,292 +0.46(+5.77%)
Jun 27, 2016 8.176 8.183 7.937 8.038 763,939 -0.22(-2.63%)
Jun 24, 2016 8.263 8.502 8.197 8.255 795,504 -0.46(-5.24%)
Jun 23, 2016 8.509 8.719 8.415 8.712 816,847 +0.30(+3.62%)
Jun 22, 2016 8.415 8.458 8.306 8.408 625,434 +0.01(+0.09%)
Jun 21, 2016 8.553 8.553 8.255 8.400 387,813 -0.04(-0.43%)
Jun 20, 2016 8.386 8.473 8.328 8.437 432,891 +0.23(+2.83%)
Jun 17, 2016 8.190 8.270 8.096 8.205 387,940 +0.14(+1.71%)
Jun 16, 2016 7.908 8.082 7.857 8.067 465,733 +0.10(+1.27%)
Jun 15, 2016 8.016 8.078 7.882 7.966 742,970 -0.01(-0.18%)
Jun 14, 2016 8.183 8.263 7.922 7.980 612,563 -0.21(-2.57%)
Jun 13, 2016 8.169 8.306 8.125 8.190 523,728 -0.12(-1.40%)
Jun 10, 2016 8.379 8.415 8.270 8.306 664,289 -0.23(-2.72%)
Jun 09, 2016 8.712 8.719 8.524 8.538 555,888 -0.18(-2.08%)
Jun 08, 2016 8.712 8.799 8.640 8.719 1,048,680 +0.08(+0.92%)
Jun 07, 2016 8.603 8.669 8.480 8.640 981,039 -0.17(-1.89%)
Jun 06, 2016 8.785 8.886 8.719 8.806 795,093 +0.05(+0.58%)
Jun 03, 2016 8.763 8.770 8.661 8.756 489,225 +0.04(+0.50%)
Jun 02, 2016 8.596 8.759 8.531 8.712 1,080,482 +0.14(+1.61%)
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.