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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2016 11.02 11.36 10.99 11.15 492,430 -0.26(-2.29%)
Sep 29, 2016 11.68 11.78 11.31 11.41 1,009,342 +0.03(+0.25%)
Sep 28, 2016 11.00 11.43 11.00 11.38 965,221 +1.07(+10.41%)
Sep 27, 2016 10.20 10.34 10.03 10.31 247,775 +0.14(+1.35%)
Sep 26, 2016 10.23 10.28 10.10 10.17 427,628 -0.09(-0.92%)
Sep 23, 2016 10.16 10.34 10.16 10.26 356,552 +0.12(+1.21%)
Sep 22, 2016 10.46 10.53 10.10 10.14 383,597 -0.19(-1.82%)
Sep 21, 2016 10.17 10.42 10.16 10.33 618,406 +0.20(+1.93%)
Sep 20, 2016 10.43 10.45 10.13 10.13 497,021 -0.15(-1.48%)
Sep 19, 2016 10.40 10.50 10.26 10.28 270,069 +0.03(+0.28%)
Sep 16, 2016 10.04 10.29 9.966 10.26 333,652 +0.10(+1.00%)
Sep 15, 2016 9.981 10.17 9.879 10.15 277,091 +0.23(+2.34%)
Sep 14, 2016 9.930 10.02 9.879 9.923 356,453 -0.09(-0.87%)
Sep 13, 2016 10.27 10.36 9.807 10.01 451,399 -0.51(-4.82%)
Sep 12, 2016 10.18 10.57 10.16 10.52 389,241 +0.25(+2.47%)
Sep 09, 2016 10.51 10.51 10.21 10.26 749,679 -0.50(-4.65%)
Sep 08, 2016 10.92 10.98 10.73 10.76 545,593 -0.15(-1.39%)
Sep 07, 2016 10.90 10.92 10.79 10.92 358,012 +0.04(+0.33%)
Sep 06, 2016 11.00 11.02 10.67 10.88 834,881 -0.05(-0.46%)
Sep 02, 2016 11.05 10.93 10.93 10.93 1,040,974 -0.01(-0.07%)
Sep 01, 2016 10.81 10.97 10.66 10.94 1,332,537 +0.20(+1.82%)
Aug 31, 2016 10.71 10.79 10.61 10.74 1,236,559 +0.41(+4.00%)
Aug 30, 2016 10.01 10.50 9.995 10.33 847,313 +0.46(+4.63%)
Aug 29, 2016 9.546 9.981 9.538 9.872 602,678 +0.31(+3.26%)
Aug 26, 2016 9.712 9.915 9.509 9.560 646,956 -0.20(-2.08%)
Aug 25, 2016 10.04 10.09 9.720 9.763 438,488 -0.24(-2.39%)
Aug 24, 2016 9.981 10.12 9.676 10.00 542,937 -0.05(-0.50%)
Aug 23, 2016 9.923 10.32 9.894 10.05 931,328 +0.33(+3.35%)
Aug 22, 2016 9.850 9.879 9.596 9.727 585,469 -0.17(-1.69%)
Aug 19, 2016 9.604 9.973 9.466 9.894 543,303 +0.24(+2.48%)
Aug 18, 2016 9.712 9.712 9.480 9.654 559,938 -0.13(-1.33%)
Aug 17, 2016 9.734 9.857 9.640 9.785 751,881 +0.01(+0.07%)
Aug 16, 2016 10.02 10.05 9.683 9.778 662,816 -0.25(-2.46%)
Aug 15, 2016 9.727 10.09 9.727 10.02 608,544 +0.71(+7.63%)
Aug 12, 2016 9.509 9.546 9.140 9.314 611,149 -0.42(-4.32%)
Aug 11, 2016 9.538 9.749 9.451 9.734 486,689 +0.21(+2.21%)
Aug 10, 2016 9.647 9.741 9.451 9.524 429,299 +0.02(+0.23%)
Aug 09, 2016 9.596 9.618 9.437 9.502 488,849 -0.03(-0.30%)
Aug 08, 2016 9.575 9.799 9.404 9.531 536,698 +0.01(+0.08%)
Aug 05, 2016 9.241 9.633 9.234 9.524 981,008 +0.31(+3.38%)
Aug 04, 2016 8.219 9.248 8.190 9.212 1,255,720 +1.01(+12.28%)
Aug 03, 2016 8.060 8.226 8.009 8.205 659,309 +0.01(+0.09%)
Aug 02, 2016 8.516 8.618 8.045 8.197 746,815 -0.28(-3.25%)
Aug 01, 2016 8.292 8.582 8.263 8.473 558,230 +0.14(+1.65%)
Jul 29, 2016 8.292 8.437 8.154 8.335 846,943 +0.07(+0.88%)
Jul 28, 2016 8.408 8.444 8.226 8.263 470,055 -0.17(-2.06%)
Jul 27, 2016 8.487 8.538 8.371 8.437 280,439 -0.07(-0.85%)
Jul 26, 2016 8.444 8.567 8.429 8.509 348,105 +0.07(+0.86%)
Jul 25, 2016 8.567 8.574 8.313 8.437 440,120 -0.15(-1.77%)
Jul 22, 2016 8.357 8.611 8.270 8.589 782,698 +0.34(+4.13%)
Jul 21, 2016 8.393 8.538 8.176 8.248 768,675 -0.21(-2.48%)
Jul 20, 2016 8.335 8.502 8.089 8.458 543,989 +0.05(+0.60%)
Jul 19, 2016 8.313 8.632 8.306 8.408 652,362 +0.04(+0.43%)
Jul 18, 2016 8.125 8.371 8.082 8.371 468,787 +0.26(+3.22%)
Jul 15, 2016 8.190 8.205 7.987 8.111 440,301 -0.04(-0.53%)
Jul 14, 2016 8.350 8.393 8.132 8.154 546,527 -0.04(-0.53%)
Jul 13, 2016 8.255 8.357 8.176 8.197 626,582 +0.04(+0.53%)
Jul 12, 2016 8.074 8.292 8.067 8.154 1,213,320 +0.05(+0.63%)
Jul 11, 2016 8.118 8.147 7.973 8.103 648,064 +0.01(+0.09%)
Jul 08, 2016 8.205 7.995 8.016 8.096 642,892 +0.10(+1.27%)
Jul 07, 2016 8.183 8.255 7.987 7.995 529,578 -0.12(-1.43%)
Jul 06, 2016 8.190 8.190 7.908 8.111 808,639 -0.18(-2.19%)
Jul 05, 2016 8.611 8.611 8.169 8.292 416,076 -0.39(-4.51%)
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.