Skip to main content

Braskem S.A. ADR (NY: BAK )

10.84 -0.06 (-0.55%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.93 12.93 12.23 12.46 687,446 -0.18(-1.43%)
Sep 29, 2005 12.99 12.99 12.64 12.64 780,924 -0.79(-5.87%)
Sep 28, 2005 14.62 14.62 13.30 13.43 298,065 -0.02(-0.18%)
Sep 27, 2005 13.86 13.86 13.33 13.45 237,354 -0.05(-0.36%)
Sep 26, 2005 13.44 13.82 13.36 13.50 307,879 +0.07(+0.54%)
Sep 23, 2005 13.43 13.54 13.08 13.43 352,455 +0.46(+3.52%)
Sep 22, 2005 12.99 13.08 12.69 12.97 424,809 +0.07(+0.51%)
Sep 21, 2005 12.72 12.90 12.49 12.90 435,455 +0.15(+1.18%)
Sep 20, 2005 13.35 13.35 12.57 12.75 302,556 -0.54(-4.03%)
Sep 19, 2005 13.38 13.47 13.05 13.29 528,101 -0.05(-0.41%)
Sep 16, 2005 13.21 13.47 13.21 13.34 397,365 +0.17(+1.32%)
Sep 15, 2005 12.87 13.29 12.87 13.17 381,397 +0.54(+4.29%)
Sep 14, 2005 12.87 12.88 12.52 12.63 315,696 -0.23(-1.82%)
Sep 13, 2005 13.08 13.08 12.81 12.86 322,848 -0.22(-1.65%)
Sep 12, 2005 12.99 13.08 12.81 13.08 323,347 +0.11(+0.83%)
Sep 09, 2005 12.79 12.97 12.75 12.97 426,972 +0.25(+1.94%)
Sep 08, 2005 12.78 12.90 12.64 12.72 346,467 -0.11(-0.89%)
Sep 07, 2005 12.60 12.84 12.51 12.84 285,923 +0.30(+2.40%)
Sep 06, 2005 12.68 12.68 12.30 12.54 857,769 +0.27(+2.21%)
Sep 02, 2005 12.20 12.32 12.04 12.26 443,272 +0.35(+2.93%)
Sep 01, 2005 11.89 11.99 11.78 11.92 178,806 +0.07(+0.61%)
Aug 31, 2005 11.86 12.11 11.76 11.84 255,817 +0.09(+0.77%)
Aug 30, 2005 11.42 11.88 11.42 11.75 581,826 +0.19(+1.61%)
Aug 29, 2005 11.24 11.59 11.17 11.57 470,717 +0.36(+3.22%)
Aug 26, 2005 11.30 11.30 11.09 11.21 172,818 -0.04(-0.32%)
Aug 25, 2005 11.05 11.53 11.00 11.24 583,323 +0.35(+3.26%)
Aug 24, 2005 10.91 11.00 10.82 10.89 170,323 -0.07(-0.60%)
Aug 23, 2005 11.06 11.20 10.88 10.95 229,537 -0.23(-2.04%)
Aug 22, 2005 11.21 11.24 10.97 11.18 392,375 +0.40(+3.74%)
Aug 19, 2005 11.36 11.42 10.41 10.78 664,160 -0.62(-5.43%)
Aug 18, 2005 11.90 11.90 11.36 11.40 309,708 -0.51(-4.24%)
Aug 17, 2005 11.66 11.96 11.57 11.90 507,642 +0.39(+3.39%)
Aug 16, 2005 12.02 12.11 11.48 11.51 357,445 -0.42(-3.53%)
Aug 15, 2005 11.78 12.02 11.60 11.93 162,172 +0.21(+1.79%)
Aug 12, 2005 11.44 11.75 11.27 11.72 939,937 -0.42(-3.46%)
Aug 11, 2005 12.31 12.59 11.62 12.14 838,808 -0.16(-1.32%)
Aug 10, 2005 12.93 13.05 11.96 12.31 580,329 -0.38(-2.99%)
Aug 09, 2005 12.48 12.72 12.37 12.69 182,964 +0.35(+2.83%)
Aug 08, 2005 13.02 13.06 12.20 12.34 360,273 -0.42(-3.30%)
Aug 05, 2005 13.08 13.08 12.68 12.76 221,220 -0.11(-0.84%)
Aug 04, 2005 12.87 12.94 12.67 12.87 463,232 +0.08(+0.61%)
Aug 03, 2005 13.23 13.28 12.61 12.79 730,193 -0.14(-1.07%)
Aug 02, 2005 12.05 13.23 12.05 12.93 943,929 +1.20(+10.26%)
Aug 01, 2005 11.39 11.84 11.39 11.72 400,691 +0.30(+2.63%)
Jul 29, 2005 11.42 11.64 11.33 11.42 173,483 +0.14(+1.28%)
Jul 28, 2005 11.00 11.44 10.97 11.28 492,340 +0.61(+5.69%)
Jul 27, 2005 10.70 10.70 10.31 10.67 512,965 +0.36(+3.50%)
Jul 26, 2005 10.03 10.53 10.03 10.31 548,061 +0.06(+0.59%)
Jul 25, 2005 10.64 10.77 10.25 10.25 813,359 -1.18(-10.36%)
Jul 22, 2005 11.72 11.75 11.18 11.44 251,492 -0.32(-2.71%)
Jul 21, 2005 12.26 12.26 11.62 11.75 435,288 -0.26(-2.15%)
Jul 20, 2005 11.31 12.17 11.30 12.01 646,196 +0.60(+5.27%)
Jul 19, 2005 11.23 11.60 11.15 11.41 237,520 +0.29(+2.65%)
Jul 18, 2005 10.52 11.21 10.50 11.12 243,176 +0.52(+4.94%)
Jul 15, 2005 10.79 10.79 10.57 10.59 192,777 -0.34(-3.08%)
Jul 14, 2005 11.04 11.18 10.79 10.93 600,289 +0.17(+1.56%)
Jul 13, 2005 10.24 10.86 10.24 10.76 579,996 +0.63(+6.23%)
Jul 12, 2005 9.860 10.31 9.704 10.13 581,327 +0.60(+6.31%)
Jul 11, 2005 8.970 9.589 8.964 9.529 370,918 +0.77(+8.79%)
Jul 08, 2005 8.946 9.078 8.675 8.760 345,469 -0.17(-1.89%)
Jul 07, 2005 8.976 9.102 8.850 8.928 363,267 -0.14(-1.59%)
Jul 06, 2005 9.138 9.283 9.042 9.072 484,356 -0.34(-3.58%)
Jul 05, 2005 9.589 9.589 9.379 9.409 208,911 -0.57(-5.72%)
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.