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: 7:00 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 29, 2006 7.477 7.670 7.477 7.592 233,822 +0.08(+1.04%)
Sep 28, 2006 7.477 7.598 7.453 7.514 145,434 -0.02(-0.32%)
Sep 27, 2006 7.502 7.556 7.435 7.538 112,433 -0.02(-0.24%)
Sep 26, 2006 7.514 7.556 7.387 7.556 134,489 +0.16(+2.12%)
Sep 25, 2006 7.441 7.465 7.266 7.399 186,726 -0.04(-0.49%)
Sep 22, 2006 7.309 7.435 7.116 7.435 199,661 +0.19(+2.66%)
Sep 21, 2006 7.453 7.556 7.110 7.242 287,551 -0.27(-3.61%)
Sep 20, 2006 7.851 7.888 7.453 7.514 299,325 -0.28(-3.56%)
Sep 19, 2006 7.791 7.869 7.387 7.791 481,906 -0.25(-3.15%)
Sep 18, 2006 8.080 8.183 8.014 8.044 243,938 -0.08(-1.04%)
Sep 15, 2006 8.183 8.207 7.894 8.129 117,077 -0.01(-0.07%)
Sep 14, 2006 8.219 8.322 8.117 8.135 273,953 -0.08(-1.03%)
Sep 13, 2006 7.966 8.292 7.954 8.219 297,833 +0.11(+1.34%)
Sep 12, 2006 8.201 8.219 7.978 8.111 761,498 +0.34(+4.34%)
Sep 11, 2006 7.737 7.881 7.598 7.773 222,545 +0.03(+0.39%)
Sep 08, 2006 7.604 7.851 7.550 7.743 167,323 +0.19(+2.47%)
Sep 07, 2006 7.749 7.749 7.544 7.556 85,569 -0.14(-1.88%)
Sep 06, 2006 7.719 7.827 7.676 7.701 171,469 -0.11(-1.39%)
Sep 05, 2006 7.900 7.960 7.785 7.809 278,099 -0.05(-0.61%)
Sep 01, 2006 7.839 7.900 7.713 7.857 254,385 +0.03(+0.39%)
Aug 31, 2006 7.683 7.888 7.610 7.827 533,479 +0.11(+1.41%)
Aug 30, 2006 7.538 7.833 7.514 7.719 792,342 +0.53(+7.38%)
Aug 29, 2006 7.049 7.254 6.965 7.188 175,283 +0.13(+1.88%)
Aug 28, 2006 7.013 7.116 6.989 7.055 120,393 +0.04(+0.60%)
Aug 25, 2006 6.971 7.037 6.874 7.013 143,610 +0.08(+1.13%)
Aug 24, 2006 6.844 6.977 6.706 6.935 254,551 +0.15(+2.22%)
Aug 23, 2006 7.061 7.098 6.784 6.784 160,690 -0.28(-3.93%)
Aug 22, 2006 7.116 7.176 7.025 7.061 274,948 -0.14(-2.01%)
Aug 21, 2006 7.134 7.260 7.122 7.206 81,423 -0.11(-1.48%)
Aug 18, 2006 7.309 7.357 7.182 7.315 165,499 -0.02(-0.25%)
Aug 17, 2006 7.333 7.447 7.297 7.333 203,641 +0.01(+0.08%)
Aug 16, 2006 7.586 7.586 7.278 7.327 343,768 -0.27(-3.57%)
Aug 15, 2006 7.508 7.616 7.411 7.598 569,962 +0.28(+3.79%)
Aug 14, 2006 7.357 7.514 7.278 7.321 298,662 +0.02(+0.25%)
Aug 11, 2006 7.218 7.315 7.092 7.303 676,260 +0.10(+1.42%)
Aug 10, 2006 6.995 7.236 6.923 7.200 1,042,084 +0.32(+4.65%)
Aug 09, 2006 6.790 7.104 6.754 6.880 750,221 +0.25(+3.73%)
Aug 08, 2006 6.464 6.700 6.428 6.633 468,639 +0.17(+2.71%)
Aug 07, 2006 6.531 6.585 6.428 6.458 182,414 -0.12(-1.83%)
Aug 04, 2006 6.537 6.633 6.501 6.579 514,575 +0.12(+1.87%)
Aug 03, 2006 6.121 6.531 6.103 6.458 288,878 +0.24(+3.88%)
Aug 02, 2006 6.169 6.368 6.145 6.217 281,250 +0.12(+1.98%)
Aug 01, 2006 6.175 6.175 6.006 6.097 209,776 -0.23(-3.62%)
Jul 31, 2006 6.374 6.392 6.271 6.326 164,173 -0.10(-1.50%)
Jul 28, 2006 6.296 6.464 6.265 6.422 211,103 +0.17(+2.80%)
Jul 27, 2006 6.422 6.452 6.211 6.247 288,712 -0.14(-2.17%)
Jul 26, 2006 6.302 6.422 6.283 6.386 121,554 -0.01(-0.19%)
Jul 25, 2006 6.271 6.434 6.211 6.398 388,543 +0.12(+1.92%)
Jul 24, 2006 6.302 6.344 6.217 6.277 140,459 +0.11(+1.76%)
Jul 21, 2006 6.211 6.217 6.030 6.169 173,625 +0.02(+0.29%)
Jul 20, 2006 6.344 6.428 6.151 6.151 424,860 -0.08(-1.26%)
Jul 19, 2006 5.970 6.482 5.970 6.229 757,518 +0.27(+4.45%)
Jul 18, 2006 5.650 5.994 5.276 5.964 529,499 +0.31(+5.44%)
Jul 17, 2006 5.457 5.656 5.457 5.656 320,054 +0.14(+2.51%)
Jul 14, 2006 5.668 5.668 5.445 5.518 244,269 -0.16(-2.87%)
Jul 13, 2006 5.638 5.789 5.620 5.680 564,822 -0.22(-3.78%)
Jul 12, 2006 6.217 6.217 5.873 5.904 561,339 -0.36(-5.68%)
Jul 11, 2006 6.223 6.259 5.970 6.259 519,384 -0.05(-0.76%)
Jul 10, 2006 6.464 6.507 6.302 6.308 175,283 -0.22(-3.33%)
Jul 07, 2006 6.681 6.724 6.464 6.525 208,947 -0.11(-1.73%)
Jul 06, 2006 6.814 6.893 6.627 6.639 289,873 -0.14(-2.13%)
Jul 05, 2006 7.140 7.158 6.748 6.784 317,235 -0.57(-7.71%)
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.