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, 2009 6.788 6.878 6.679 6.710 226,037 -0.02(-0.27%)
Aug 28, 2009 6.667 6.836 6.619 6.728 381,314 +0.05(+0.72%)
Aug 27, 2009 6.589 6.679 6.415 6.679 241,078 -0.01(-0.18%)
Aug 26, 2009 6.565 6.746 6.511 6.691 217,674 +0.08(+1.27%)
Aug 25, 2009 6.746 6.794 6.547 6.607 620,272 -0.04(-0.63%)
Aug 24, 2009 6.968 7.064 6.613 6.649 627,151 -0.21(-3.07%)
Aug 21, 2009 6.667 6.902 6.583 6.860 482,897 +0.31(+4.68%)
Aug 20, 2009 6.601 6.728 6.499 6.553 359,519 -0.03(-0.46%)
Aug 19, 2009 6.610 6.896 6.505 6.583 1,187,674 -0.19(-2.84%)
Aug 18, 2009 6.415 6.818 6.415 6.776 710,500 +0.59(+9.52%)
Aug 17, 2009 5.766 6.331 5.730 6.186 1,020,589 +0.19(+3.21%)
Aug 14, 2009 6.084 6.138 5.886 5.994 543,548 -0.26(-4.13%)
Aug 13, 2009 6.493 6.673 6.126 6.253 580,986 -0.18(-2.80%)
Aug 12, 2009 6.589 6.800 6.409 6.433 639,210 -0.23(-3.52%)
Aug 11, 2009 6.854 7.221 6.631 6.667 571,816 -0.28(-4.07%)
Aug 10, 2009 6.685 6.992 6.529 6.950 606,132 +0.43(+6.54%)
Aug 07, 2009 6.241 6.559 6.084 6.523 884,497 +0.52(+8.72%)
Aug 06, 2009 5.964 6.015 5.868 6.000 328,941 +0.08(+1.32%)
Aug 05, 2009 5.916 5.958 5.712 5.922 340,914 +0.09(+1.55%)
Aug 04, 2009 5.567 5.910 5.549 5.832 367,633 +0.16(+2.86%)
Aug 03, 2009 5.423 5.736 5.417 5.669 275,549 +0.29(+5.36%)
Jul 31, 2009 5.170 5.399 5.086 5.381 408,108 +0.41(+8.22%)
Jul 30, 2009 4.948 5.044 4.918 4.972 253,982 +0.11(+2.23%)
Jul 29, 2009 4.882 4.906 4.798 4.864 406,955 -0.09(-1.82%)
Jul 28, 2009 4.936 4.978 4.870 4.954 143,295 -0.01(-0.24%)
Jul 27, 2009 4.972 4.990 4.894 4.966 197,917 +0.04(+0.85%)
Jul 24, 2009 4.930 4.972 4.870 4.924 449 -0.01(-0.12%)
Jul 23, 2009 4.756 4.960 4.756 4.930 387,837 +0.17(+3.67%)
Jul 22, 2009 4.750 4.798 4.689 4.756 175,028 -0.04(-0.88%)
Jul 21, 2009 4.870 4.870 4.701 4.798 217,065 -0.01(-0.13%)
Jul 20, 2009 4.810 4.888 4.756 4.804 324,969 +0.07(+1.40%)
Jul 17, 2009 4.822 4.852 4.677 4.738 221,815 +0.02(+0.51%)
Jul 16, 2009 4.635 4.756 4.629 4.713 688,253 +0.16(+3.57%)
Jul 15, 2009 4.413 4.569 4.413 4.551 322,817 +0.23(+5.43%)
Jul 14, 2009 4.329 4.353 4.257 4.317 146,403 +0.01(+0.28%)
Jul 13, 2009 4.172 4.329 4.172 4.305 270,412 +0.05(+1.13%)
Jul 10, 2009 4.202 4.269 4.184 4.257 146,093 -0.03(-0.70%)
Jul 09, 2009 4.329 4.419 4.221 4.287 150,661 +0.04(+0.99%)
Jul 08, 2009 4.305 4.353 4.166 4.245 300,257 -0.07(-1.67%)
Jul 07, 2009 4.371 4.437 4.269 4.317 542,010 -0.10(-2.18%)
Jul 06, 2009 4.299 4.425 4.263 4.413 154,337 +0.08(+1.94%)
Jul 02, 2009 4.377 4.395 4.311 4.329 271,480 -0.14(-3.23%)
Jul 01, 2009 4.521 4.617 4.425 4.473 328,329 +0.05(+1.09%)
Jun 30, 2009 4.569 4.610 4.371 4.425 249,965 -0.12(-2.65%)
Jun 29, 2009 4.623 4.683 4.503 4.545 288,845 -0.04(-0.79%)
Jun 26, 2009 4.455 4.617 4.425 4.581 300,375 +0.14(+3.11%)
Jun 25, 2009 4.281 4.443 4.269 4.443 256,474 +0.15(+3.50%)
Jun 24, 2009 4.281 4.395 4.172 4.293 439,325 +0.11(+2.73%)
Jun 23, 2009 4.046 4.208 4.046 4.178 325,227 +0.17(+4.20%)
Jun 22, 2009 4.160 4.172 3.998 4.010 930,411 -0.26(-6.06%)
Jun 19, 2009 4.341 4.365 4.239 4.269 793,358 +0.04(+0.85%)
Jun 18, 2009 4.293 4.347 4.214 4.233 272,119 -0.06(-1.40%)
Jun 17, 2009 4.221 4.335 4.148 4.293 245,408 -0.01(-0.14%)
Jun 16, 2009 4.479 4.485 4.281 4.299 301,872 -0.13(-2.99%)
Jun 15, 2009 4.617 4.617 4.371 4.431 297,097 -0.23(-4.90%)
Jun 12, 2009 4.617 4.701 4.569 4.659 155,800 +0.01(+0.26%)
Jun 11, 2009 4.503 4.786 4.503 4.647 262,613 +0.11(+2.38%)
Jun 10, 2009 4.683 4.720 4.431 4.539 213,938 -0.05(-1.05%)
Jun 09, 2009 4.629 4.671 4.551 4.587 156,978 +0.13(+2.83%)
Jun 08, 2009 4.413 4.491 4.341 4.461 162,320 +0.01(+0.27%)
Jun 05, 2009 4.539 4.539 4.359 4.449 457,023 -0.02(-0.54%)
Jun 04, 2009 4.281 4.485 4.269 4.473 381,410 +0.22(+5.23%)
Jun 03, 2009 4.509 4.509 4.202 4.251 490,567 -0.37(-7.94%)
Jun 02, 2009 4.593 4.665 4.473 4.617 590,061 +0.02(+0.52%)
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.