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

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 2.605 2.979 2.605 2.913 72,277 +0.02(+0.84%)
Dec 30, 2008 2.810 2.888 2.792 2.888 135,131 +0.11(+4.13%)
Dec 29, 2008 2.798 2.798 2.720 2.774 221,797 -0.08(-2.95%)
Dec 26, 2008 2.864 2.864 2.816 2.858 64,312 +0.01(+0.21%)
Dec 24, 2008 2.858 2.931 2.840 2.852 114,944 +0.01(+0.42%)
Dec 23, 2008 2.864 2.876 2.798 2.840 387,757 +0.01(+0.43%)
Dec 22, 2008 2.955 2.961 2.798 2.828 273,817 -0.14(-4.67%)
Dec 19, 2008 2.997 3.009 2.910 2.967 404,549 +0.08(+2.71%)
Dec 18, 2008 2.955 3.106 2.840 2.888 217,376 +0.03(+1.05%)
Dec 17, 2008 2.919 2.961 2.828 2.858 255,138 -0.21(-6.69%)
Dec 16, 2008 2.907 3.063 2.888 3.063 212,202 +0.13(+4.53%)
Dec 15, 2008 2.864 2.955 2.798 2.931 163,393 +0.07(+2.32%)
Dec 12, 2008 2.798 2.895 2.774 2.864 194,046 +0.05(+1.93%)
Dec 11, 2008 2.895 3.027 2.732 2.810 310,653 -0.10(-3.32%)
Dec 10, 2008 2.852 2.973 2.846 2.907 243,603 +0.11(+3.88%)
Dec 09, 2008 2.834 2.901 2.774 2.798 202,161 -0.02(-0.85%)
Dec 08, 2008 2.907 2.979 2.683 2.822 427,996 -0.01(-0.43%)
Dec 05, 2008 2.671 2.864 2.557 2.834 498,240 +0.02(+0.86%)
Dec 04, 2008 2.937 2.937 2.720 2.810 307,716 -0.16(-5.28%)
Dec 03, 2008 2.858 3.051 2.822 2.967 452,061 -0.19(-6.11%)
Dec 02, 2008 3.130 3.196 3.003 3.160 237,979 +0.14(+4.59%)
Dec 01, 2008 3.045 3.196 2.997 3.021 326,784 -0.32(-9.57%)
Nov 28, 2008 3.365 3.437 3.286 3.341 285,255 -0.12(-3.48%)
Nov 26, 2008 3.190 3.618 3.142 3.461 615,612 +0.18(+5.51%)
Nov 25, 2008 3.329 3.407 3.112 3.280 195,276 -0.01(-0.18%)
Nov 24, 2008 3.425 3.491 3.262 3.286 266,846 -0.12(-3.54%)
Nov 21, 2008 3.305 3.407 3.172 3.407 409,680 +0.28(+9.07%)
Nov 20, 2008 3.660 3.660 3.069 3.124 519,677 -0.23(-6.83%)
Nov 19, 2008 3.491 3.618 3.341 3.353 247,770 -0.30(-8.10%)
Nov 18, 2008 3.606 3.739 3.516 3.648 183,920 +0.08(+2.37%)
Nov 17, 2008 3.498 3.793 3.498 3.564 184,628 +0.02(+0.51%)
Nov 14, 2008 3.642 3.769 3.546 3.546 234,271 -0.33(-8.55%)
Nov 13, 2008 3.648 3.908 3.377 3.877 537,594 +0.22(+5.93%)
Nov 12, 2008 3.697 3.787 3.504 3.660 349,652 -0.32(-8.03%)
Nov 11, 2008 3.920 4.125 3.811 3.980 257,980 -0.14(-3.37%)
Nov 10, 2008 4.511 4.625 4.004 4.119 449,068 -0.33(-7.45%)
Nov 07, 2008 4.372 4.523 4.330 4.450 188,878 +0.13(+3.07%)
Nov 06, 2008 4.523 4.571 4.185 4.318 461,119 -0.48(-10.05%)
Nov 05, 2008 5.029 5.090 4.722 4.800 459,747 -0.40(-7.66%)
Nov 04, 2008 5.132 5.367 5.090 5.198 313,852 -0.17(-3.25%)
Nov 03, 2008 5.162 5.554 5.162 5.373 258,708 +0.17(+3.24%)
Oct 31, 2008 5.065 5.439 5.053 5.204 208,052 +0.08(+1.53%)
Oct 30, 2008 4.903 5.295 4.903 5.126 309,411 +0.39(+8.14%)
Oct 29, 2008 4.619 5.126 4.619 4.740 302,685 -0.10(-2.12%)
Oct 28, 2008 4.366 4.842 4.263 4.842 444,693 +0.72(+17.40%)
Oct 27, 2008 4.040 4.245 3.950 4.125 284,080 -0.06(-1.44%)
Oct 24, 2008 4.088 4.390 4.010 4.185 234,590 -0.34(-7.59%)
Oct 23, 2008 3.256 4.637 3.256 4.529 530,436 +0.30(+7.13%)
Oct 22, 2008 4.583 4.583 4.022 4.227 439,290 -0.58(-12.16%)
Oct 21, 2008 4.987 5.041 4.740 4.812 278,925 -0.49(-9.22%)
Oct 20, 2008 5.005 5.385 4.909 5.301 254,085 +0.30(+5.90%)
Oct 17, 2008 4.957 5.234 4.872 5.005 181,902 +0.11(+2.22%)
Oct 16, 2008 4.692 5.053 4.468 4.897 443,985 +0.50(+11.39%)
Oct 15, 2008 4.800 4.884 4.263 4.396 568,122 -0.69(-13.63%)
Oct 14, 2008 5.421 5.421 4.818 5.090 546,214 +0.07(+1.32%)
Oct 13, 2008 4.390 5.023 4.294 5.023 351,396 +1.15(+29.55%)
Oct 10, 2008 3.618 4.076 3.226 3.877 466,240 -0.10(-2.58%)
Oct 09, 2008 4.480 4.661 3.908 3.980 421,100 -0.18(-4.35%)
Oct 08, 2008 4.004 4.462 3.865 4.161 622,435 -0.23(-5.22%)
Oct 07, 2008 5.186 5.313 4.348 4.390 594,665 -0.73(-14.25%)
Oct 06, 2008 5.240 5.349 4.595 5.120 703,138 -0.36(-6.60%)
Oct 03, 2008 6.193 6.247 5.457 5.481 435,506 -0.48(-8.09%)
Oct 02, 2008 6.181 6.181 5.819 5.964 736,840 -0.42(-6.61%)
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.