Skip to main content

Braskem S.A. ADR (NY: BAK )

10.54 -0.36 (-3.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.114 3.144 2.964 2.970 0 -0.13(-4.26%)
Jan 29, 2009 3.120 3.277 3.078 3.102 157,297 -0.11(-3.55%)
Jan 28, 2009 3.241 3.289 3.138 3.216 183,967 +0.05(+1.71%)
Jan 27, 2009 3.132 3.186 3.108 3.162 98,468 +0.04(+1.15%)
Jan 26, 2009 3.132 3.186 3.108 3.126 114,578 +0.01(+0.39%)
Jan 23, 2009 2.880 3.114 2.880 3.114 152,084 +0.07(+2.17%)
Jan 22, 2009 3.108 3.114 2.969 3.048 250,998 -0.24(-7.31%)
Jan 21, 2009 3.048 3.301 3.018 3.289 325,029 +0.36(+12.32%)
Jan 20, 2009 3.012 3.084 2.928 2.928 231,559 -0.11(-3.75%)
Jan 16, 2009 3.078 3.102 2.970 3.042 140,840 -0.07(-2.32%)
Jan 15, 2009 2.940 3.156 2.784 3.114 249,714 +0.16(+5.50%)
Jan 14, 2009 3.012 3.030 2.856 2.952 198,344 -0.16(-5.21%)
Jan 13, 2009 2.982 3.120 2.940 3.114 192,659 +0.16(+5.28%)
Jan 12, 2009 3.006 3.030 2.862 2.958 168,521 -0.16(-5.02%)
Jan 09, 2009 3.198 3.198 3.078 3.114 206,769 -0.07(-2.08%)
Jan 08, 2009 3.222 3.295 3.126 3.180 299,055 -0.14(-4.17%)
Jan 07, 2009 3.337 3.385 3.204 3.319 329,538 -0.11(-3.16%)
Jan 06, 2009 3.409 3.475 3.283 3.427 315,959 +0.23(+7.34%)
Jan 05, 2009 2.976 3.289 2.976 3.192 374,531 +0.22(+7.49%)
Jan 02, 2009 2.886 3.030 2.802 2.970 0 +0.07(+2.28%)
Jan 01, 2009 2.597 2.970 2.597 2.904 0 +0.00(+0.00%)
Dec 31, 2008 2.597 2.970 2.597 2.904 72,495 +0.02(+0.84%)
Dec 30, 2008 2.802 2.880 2.784 2.880 135,538 +0.11(+4.13%)
Dec 29, 2008 2.790 2.790 2.711 2.766 222,466 -0.08(-2.95%)
Dec 26, 2008 2.856 2.856 2.808 2.850 64,506 +0.01(+0.21%)
Dec 24, 2008 2.850 2.922 2.832 2.844 115,290 +0.01(+0.42%)
Dec 23, 2008 2.856 2.868 2.790 2.832 388,925 +0.01(+0.43%)
Dec 22, 2008 2.946 2.952 2.790 2.820 274,642 -0.14(-4.67%)
Dec 19, 2008 2.988 3.000 2.901 2.958 405,768 +0.08(+2.71%)
Dec 18, 2008 2.946 3.096 2.832 2.880 218,031 +0.03(+1.05%)
Dec 17, 2008 2.910 2.952 2.820 2.850 255,907 -0.20(-6.69%)
Dec 16, 2008 2.898 3.054 2.880 3.054 212,842 +0.13(+4.53%)
Dec 15, 2008 2.856 2.946 2.790 2.922 163,886 +0.07(+2.32%)
Dec 12, 2008 2.790 2.886 2.766 2.856 194,630 +0.05(+1.93%)
Dec 11, 2008 2.886 3.018 2.723 2.802 311,589 -0.10(-3.32%)
Dec 10, 2008 2.844 2.964 2.838 2.898 244,337 +0.11(+3.88%)
Dec 09, 2008 2.826 2.892 2.766 2.790 202,771 -0.02(-0.85%)
Dec 08, 2008 2.898 2.970 2.675 2.814 429,285 -0.01(-0.43%)
Dec 05, 2008 2.663 2.856 2.549 2.826 499,742 +0.02(+0.86%)
Dec 04, 2008 2.928 2.928 2.711 2.802 308,644 -0.16(-5.28%)
Dec 03, 2008 2.850 3.042 2.814 2.958 453,423 -0.19(-6.11%)
Dec 02, 2008 3.120 3.186 2.994 3.150 238,696 +0.14(+4.59%)
Dec 01, 2008 3.036 3.186 2.988 3.012 327,768 -0.32(-9.57%)
Nov 28, 2008 3.355 3.427 3.277 3.331 286,114 -0.12(-3.48%)
Nov 26, 2008 3.180 3.607 3.132 3.451 617,467 +0.18(+5.51%)
Nov 25, 2008 3.319 3.397 3.102 3.271 195,864 -0.01(-0.18%)
Nov 24, 2008 3.415 3.481 3.253 3.277 267,650 -0.12(-3.54%)
Nov 21, 2008 3.295 3.397 3.162 3.397 410,914 +0.28(+9.07%)
Nov 20, 2008 3.649 3.649 3.060 3.114 521,243 -0.23(-6.83%)
Nov 19, 2008 3.481 3.607 3.331 3.343 248,517 -0.29(-8.10%)
Nov 18, 2008 3.595 3.728 3.505 3.637 184,474 +0.08(+2.37%)
Nov 17, 2008 3.487 3.782 3.487 3.553 185,184 +0.02(+0.51%)
Nov 14, 2008 3.631 3.758 3.535 3.535 234,977 -0.33(-8.55%)
Nov 13, 2008 3.637 3.896 3.367 3.866 539,214 +0.22(+5.93%)
Nov 12, 2008 3.685 3.776 3.493 3.649 350,705 -0.32(-8.03%)
Nov 11, 2008 3.908 4.112 3.800 3.968 258,758 -0.14(-3.37%)
Nov 10, 2008 4.497 4.611 3.992 4.106 450,421 -0.33(-7.45%)
Nov 07, 2008 4.359 4.509 4.317 4.437 189,447 +0.13(+3.07%)
Nov 06, 2008 4.509 4.557 4.172 4.305 462,508 -0.48(-10.05%)
Nov 05, 2008 5.014 5.074 4.707 4.786 461,133 -0.40(-7.66%)
Nov 04, 2008 5.116 5.351 5.074 5.182 314,798 -0.17(-3.25%)
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.