Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.503 4.527 4.341 4.383 409,830 -0.02(-0.55%)
May 28, 2009 4.557 4.593 4.329 4.407 360,622 -0.14(-3.04%)
May 27, 2009 4.647 4.701 4.461 4.545 212,644 +0.02(+0.40%)
May 26, 2009 4.257 4.533 4.257 4.527 683,049 +0.15(+3.43%)
May 22, 2009 4.425 4.481 4.359 4.377 210,892 +0.05(+1.11%)
May 21, 2009 4.425 4.497 4.269 4.329 381,740 -0.23(-5.14%)
May 20, 2009 4.840 4.870 4.479 4.563 410,636 -0.17(-3.68%)
May 19, 2009 4.900 4.978 4.713 4.738 355,541 -0.14(-2.84%)
May 18, 2009 4.822 4.918 4.689 4.876 331,037 +0.25(+5.32%)
May 15, 2009 4.455 4.701 4.407 4.629 484,429 +0.16(+3.63%)
May 14, 2009 4.299 4.497 4.221 4.467 364,785 +0.14(+3.34%)
May 13, 2009 4.479 4.479 4.299 4.323 260,802 -0.26(-5.77%)
May 12, 2009 4.491 4.659 4.329 4.587 394,542 +0.17(+3.95%)
May 11, 2009 4.443 4.509 4.329 4.413 149,235 -0.13(-2.91%)
May 08, 2009 4.359 4.545 4.263 4.545 383,855 +0.33(+7.85%)
May 07, 2009 4.449 4.593 4.028 4.214 1,508,346 -0.13(-3.04%)
May 06, 2009 3.932 4.359 3.920 4.347 491,773 +0.45(+11.57%)
May 05, 2009 3.848 3.908 3.758 3.896 347,798 +0.16(+4.35%)
May 04, 2009 3.547 3.752 3.547 3.734 446,700 +0.23(+6.52%)
May 01, 2009 3.541 3.541 3.337 3.505 422,684 +0.10(+2.82%)
Apr 30, 2009 3.307 3.457 3.247 3.409 238,479 +0.16(+5.00%)
Apr 29, 2009 3.319 3.361 3.222 3.247 316,910 +0.01(+0.37%)
Apr 28, 2009 3.132 3.337 3.126 3.235 202,654 +0.04(+1.32%)
Apr 27, 2009 3.253 3.373 3.186 3.192 189,537 -0.16(-4.67%)
Apr 24, 2009 3.277 3.349 3.241 3.349 118,911 +0.10(+3.15%)
Apr 23, 2009 3.162 3.265 3.126 3.247 421,326 +0.16(+5.26%)
Apr 22, 2009 3.072 3.120 3.033 3.084 305,824 -0.01(-0.39%)
Apr 21, 2009 2.982 3.168 2.970 3.096 265,248 +0.13(+4.25%)
Apr 20, 2009 3.036 3.066 2.958 2.970 579,933 -0.17(-5.36%)
Apr 17, 2009 3.186 3.186 3.126 3.138 550,143 -0.08(-2.61%)
Apr 16, 2009 3.319 3.325 3.162 3.222 243,239 -0.02(-0.56%)
Apr 15, 2009 3.192 3.247 3.132 3.241 317,534 +0.02(+0.56%)
Apr 14, 2009 3.361 3.397 3.210 3.222 406,387 -0.13(-3.94%)
Apr 13, 2009 3.265 3.420 3.228 3.355 261,838 +0.07(+2.01%)
Apr 09, 2009 3.150 3.325 3.138 3.289 97,659 +0.20(+6.42%)
Apr 08, 2009 2.952 3.090 2.952 3.090 183,759 +0.23(+7.98%)
Apr 07, 2009 2.910 2.958 2.844 2.862 328,653 -0.11(-3.64%)
Apr 06, 2009 2.988 2.988 2.838 2.970 88,587 +0.01(+0.41%)
Apr 03, 2009 2.838 3.036 2.796 2.958 396,741 +0.14(+4.90%)
Apr 02, 2009 2.693 2.820 2.693 2.820 436,033 +0.20(+7.82%)
Apr 01, 2009 2.459 2.615 2.441 2.615 233,693 +0.14(+5.84%)
Mar 31, 2009 2.657 2.657 2.471 2.471 636,238 -0.13(-5.08%)
Mar 30, 2009 2.621 2.862 2.579 2.603 276,770 -0.08(-3.13%)
Mar 26, 2009 2.699 2.754 2.645 2.687 189,695 +0.02(+0.90%)
Mar 25, 2009 2.705 2.808 2.627 2.663 312,283 +0.02(+0.68%)
Mar 24, 2009 2.736 2.784 2.579 2.645 166,091 -0.12(-4.35%)
Mar 23, 2009 2.615 2.766 2.609 2.766 308,349 +0.14(+5.26%)
Mar 20, 2009 2.555 2.633 2.513 2.627 178,049 +0.03(+1.16%)
Mar 19, 2009 2.645 2.645 2.531 2.597 147,905 +0.06(+2.37%)
Mar 18, 2009 2.441 2.537 2.399 2.537 242,697 +0.07(+2.93%)
Mar 17, 2009 2.531 2.633 2.411 2.465 197,611 -0.09(-3.53%)
Mar 16, 2009 2.561 2.639 2.501 2.555 439,172 +0.06(+2.41%)
Mar 13, 2009 2.549 2.645 2.345 2.495 0 -0.09(-3.49%)
Mar 12, 2009 2.477 2.603 2.345 2.585 315,635 +0.05(+1.90%)
Mar 11, 2009 2.477 2.603 2.429 2.537 415,044 +0.04(+1.44%)
Mar 10, 2009 2.345 2.507 2.291 2.501 414,603 +0.22(+9.76%)
Mar 09, 2009 2.230 2.291 2.194 2.279 260,245 +0.03(+1.34%)
Mar 06, 2009 2.345 2.411 2.188 2.249 0 -0.08(-3.36%)
Mar 05, 2009 2.273 2.363 2.255 2.327 229,831 -0.01(-0.51%)
Mar 04, 2009 2.429 2.525 2.261 2.339 288,691 -0.06(-2.51%)
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.