Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.