Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.874 9.024 8.772 8.990 540,006 +0.00(+0.00%)
Sep 29, 2014 8.806 9.021 8.710 8.990 684,470 -0.10(-1.13%)
Sep 26, 2014 9.004 9.127 8.929 9.093 514,646 +0.03(+0.38%)
Sep 25, 2014 9.154 9.174 9.038 9.058 315,023 -0.18(-1.99%)
Sep 24, 2014 9.099 9.277 8.956 9.243 826,533 +0.08(+0.89%)
Sep 23, 2014 9.134 9.243 8.970 9.161 356,180 +0.01(+0.15%)
Sep 22, 2014 9.147 9.236 9.052 9.147 319,009 -0.16(-1.76%)
Sep 19, 2014 9.461 9.482 9.229 9.311 304,395 -0.03(-0.37%)
Sep 18, 2014 9.168 9.516 9.147 9.345 505,262 +0.13(+1.41%)
Sep 17, 2014 9.325 9.413 9.192 9.215 416,979 -0.08(-0.81%)
Sep 16, 2014 9.181 9.488 9.174 9.291 410,837 +0.27(+2.95%)
Sep 15, 2014 8.881 9.024 8.806 9.024 311,254 +0.14(+1.54%)
Sep 12, 2014 8.744 8.956 8.738 8.888 428,231 -0.10(-1.06%)
Sep 11, 2014 8.922 9.052 8.881 8.983 345,808 +0.08(+0.92%)
Sep 10, 2014 8.833 8.908 8.731 8.901 394,065 -0.04(-0.46%)
Sep 09, 2014 9.058 9.106 8.881 8.942 377,728 -0.25(-2.75%)
Sep 08, 2014 9.461 9.475 9.174 9.195 424,878 -0.29(-3.09%)
Sep 05, 2014 9.605 9.618 9.454 9.488 298,384 -0.15(-1.56%)
Sep 04, 2014 9.591 9.680 9.533 9.639 527,396 +0.08(+0.86%)
Sep 03, 2014 9.598 9.673 9.420 9.557 1,346,152 -0.03(-0.28%)
Sep 02, 2014 9.372 9.710 9.366 9.584 644,337 +0.27(+2.86%)
Aug 29, 2014 9.400 9.318 9.318 9.318 478,300 -0.02(-0.22%)
Aug 28, 2014 9.407 9.441 9.270 9.338 373,534 -0.03(-0.36%)
Aug 27, 2014 9.297 9.420 9.174 9.372 277,647 +0.11(+1.18%)
Aug 26, 2014 9.229 9.304 9.106 9.263 363,306 +0.09(+0.97%)
Aug 25, 2014 9.181 9.188 9.099 9.174 160,799 +0.11(+1.20%)
Aug 22, 2014 9.106 9.181 8.922 9.065 456,137 -0.06(-0.67%)
Aug 21, 2014 9.236 9.256 9.079 9.127 358,483 -0.09(-0.96%)
Aug 20, 2014 9.325 9.434 9.140 9.215 377,406 -0.08(-0.88%)
Aug 19, 2014 9.168 9.297 9.106 9.297 807,077 +0.09(+0.96%)
Aug 18, 2014 9.140 9.236 9.099 9.209 503,716 +0.10(+1.05%)
Aug 15, 2014 9.127 9.127 8.922 9.113 742,201 +0.16(+1.83%)
Aug 14, 2014 8.942 8.990 8.888 8.949 367,201 +0.05(+0.61%)
Aug 13, 2014 8.765 8.936 8.731 8.895 572,120 +0.22(+2.52%)
Aug 12, 2014 8.512 8.703 8.512 8.676 247,164 +0.10(+1.19%)
Aug 11, 2014 8.492 8.615 8.478 8.574 273,659 +0.10(+1.13%)
Aug 08, 2014 8.485 8.560 8.417 8.478 619,156 -0.12(-1.35%)
Aug 07, 2014 8.738 8.738 8.574 8.594 388,130 -0.14(-1.64%)
Aug 06, 2014 8.451 8.751 8.403 8.738 642,223 +0.34(+4.07%)
Aug 05, 2014 8.383 8.485 8.323 8.396 205,935 -0.06(-0.73%)
Aug 04, 2014 8.485 8.499 8.335 8.458 196,772 +0.00(+0.00%)
Aug 01, 2014 8.471 8.546 8.287 8.458 338,670 -0.01(-0.16%)
Jul 31, 2014 8.355 8.471 8.314 8.471 291,791 -0.05(-0.56%)
Jul 30, 2014 8.499 8.553 8.328 8.519 340,352 +0.01(+0.08%)
Jul 29, 2014 8.697 8.738 8.468 8.512 273,435 -0.23(-2.58%)
Jul 28, 2014 8.724 8.772 8.656 8.738 255,479 +0.01(+0.16%)
Jul 25, 2014 8.663 8.809 8.645 8.724 493,603 -0.03(-0.39%)
Jul 24, 2014 8.594 8.772 8.560 8.758 441,775 +0.24(+2.80%)
Jul 23, 2014 8.499 8.553 8.403 8.519 587,133 -0.07(-0.79%)
Jul 22, 2014 8.560 8.615 8.506 8.587 520,628 +0.04(+0.48%)
Jul 21, 2014 8.546 8.567 8.444 8.546 415,520 +0.00(+0.00%)
Jul 18, 2014 8.772 8.785 8.526 8.546 609,773 -0.08(-0.95%)
Jul 17, 2014 8.765 8.779 8.601 8.628 447,259 -0.27(-2.99%)
Jul 16, 2014 9.147 9.195 8.779 8.895 811,604 -0.27(-2.98%)
Jul 15, 2014 9.202 9.236 9.106 9.168 734,811 -0.03(-0.30%)
Jul 14, 2014 9.202 9.284 9.154 9.195 506,372 +0.06(+0.67%)
Jul 11, 2014 9.024 9.181 8.990 9.134 306,825 +0.12(+1.29%)
Jul 10, 2014 8.977 9.079 8.963 9.017 482,425 -0.01(-0.15%)
Jul 09, 2014 8.990 9.188 8.949 9.031 247,761 +0.08(+0.92%)
Jul 08, 2014 8.990 9.017 8.888 8.949 204,097 -0.03(-0.38%)
Jul 07, 2014 8.867 9.024 8.833 8.983 266,178 -0.07(-0.75%)
Jul 03, 2014 8.772 9.052 9.052 9.052 291,374 +0.31(+3.51%)
Jul 02, 2014 8.669 8.751 8.567 8.744 372,006 +0.01(+0.08%)
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.