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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.