Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.444 8.473 8.357 8.408 639,060 -0.03(-0.34%)
May 27, 2016 8.408 8.437 8.437 8.437 974,473 -0.19(-2.18%)
May 26, 2016 8.589 8.727 8.574 8.625 449,269 +0.15(+1.80%)
May 25, 2016 8.538 8.553 8.379 8.473 824,166 +0.08(+0.95%)
May 24, 2016 8.379 8.589 8.335 8.393 1,030,776 +0.38(+4.70%)
May 23, 2016 7.908 8.183 7.885 8.016 958,127 -0.33(-3.99%)
May 20, 2016 8.255 8.379 8.241 8.350 796,349 +0.21(+2.58%)
May 19, 2016 7.966 8.147 7.842 8.140 714,980 +0.13(+1.63%)
May 18, 2016 8.038 8.219 7.970 8.009 896,259 -0.12(-1.43%)
May 17, 2016 8.270 8.321 8.060 8.125 962,318 -0.21(-2.52%)
May 16, 2016 8.451 8.516 8.299 8.335 684,172 -0.08(-0.95%)
May 13, 2016 8.734 8.734 8.393 8.415 1,225,947 -0.38(-4.29%)
May 12, 2016 8.734 8.886 8.625 8.792 966,325 +0.09(+1.00%)
May 11, 2016 8.973 9.118 8.669 8.705 1,097,336 -0.18(-2.04%)
May 10, 2016 9.046 9.046 8.748 8.886 553,609 +0.01(+0.08%)
May 09, 2016 9.430 9.430 8.596 8.879 865,183 -0.70(-7.34%)
May 06, 2016 9.662 9.698 9.524 9.582 424,301 -0.21(-2.15%)
May 05, 2016 10.18 10.23 9.734 9.792 355,886 -0.18(-1.82%)
May 04, 2016 9.792 10.04 9.763 9.973 749,274 +0.32(+3.30%)
May 03, 2016 9.712 9.727 9.350 9.654 732,629 -0.49(-4.86%)
May 02, 2016 10.21 10.25 10.04 10.15 365,069 -0.18(-1.75%)
Apr 29, 2016 10.52 10.57 10.26 10.33 366,786 -0.05(-0.49%)
Apr 28, 2016 10.39 10.46 10.34 10.38 420,764 +0.01(+0.14%)
Apr 27, 2016 10.33 10.39 10.26 10.36 684,555 +0.09(+0.92%)
Apr 26, 2016 10.13 10.30 10.10 10.27 557,133 +0.22(+2.16%)
Apr 25, 2016 10.25 10.28 10.02 10.05 444,697 -0.18(-1.77%)
Apr 22, 2016 10.05 10.26 10.04 10.23 519,478 +0.07(+0.64%)
Apr 21, 2016 10.31 10.34 10.16 10.17 330,210 -0.10(-0.99%)
Apr 20, 2016 10.33 10.39 10.10 10.27 463,365 -0.22(-2.07%)
Apr 19, 2016 10.40 10.50 10.35 10.49 406,567 +0.28(+2.77%)
Apr 18, 2016 9.966 10.31 9.944 10.21 635,226 +0.07(+0.72%)
Apr 15, 2016 10.05 10.18 9.908 10.13 476,119 +0.01(+0.07%)
Apr 14, 2016 10.21 10.31 9.981 10.13 763,850 -0.01(-0.07%)
Apr 13, 2016 9.944 10.15 9.850 10.13 759,710 +0.38(+3.86%)
Apr 12, 2016 9.712 9.807 9.524 9.756 824,690 +0.09(+0.90%)
Apr 11, 2016 9.524 9.705 9.524 9.669 855,426 +0.35(+3.73%)
Apr 08, 2016 9.372 9.386 9.147 9.321 1,013,992 +0.31(+3.46%)
Apr 07, 2016 8.864 9.075 8.799 9.009 1,213,861 +0.41(+4.74%)
Apr 06, 2016 8.390 8.615 8.314 8.601 977,887 +0.05(+0.64%)
Apr 05, 2016 8.307 8.601 8.273 8.547 1,093,951 +0.17(+2.04%)
Apr 04, 2016 9.148 9.162 8.362 8.376 1,143,097 -0.90(-9.73%)
Apr 01, 2016 9.005 9.415 8.937 9.278 1,053,699 +0.45(+5.11%)
Mar 31, 2016 8.971 9.046 8.793 8.827 693,542 -0.08(-0.92%)
Mar 30, 2016 9.032 9.176 8.827 8.909 641,732 +0.10(+1.09%)
Mar 29, 2016 8.601 8.926 8.519 8.813 844,195 +0.02(+0.23%)
Mar 28, 2016 8.759 8.827 8.718 8.793 623,898 +0.16(+1.90%)
Mar 24, 2016 8.752 8.629 8.629 8.629 944,506 -0.45(-4.97%)
Mar 23, 2016 10.06 10.06 9.073 9.080 2,106,314 -1.48(-14.05%)
Mar 22, 2016 10.36 10.65 10.33 10.56 832,330 +0.10(+0.98%)
Mar 21, 2016 10.13 10.63 10.05 10.46 842,271 +0.18(+1.80%)
Mar 18, 2016 10.24 10.33 9.974 10.28 827,884 +0.19(+1.90%)
Mar 17, 2016 9.586 10.32 9.504 10.09 1,175,609 +0.74(+7.90%)
Mar 16, 2016 9.155 9.354 8.950 9.347 625,179 +0.04(+0.44%)
Mar 15, 2016 9.497 9.641 9.210 9.306 895,611 -0.26(-2.72%)
Mar 14, 2016 9.148 9.880 9.128 9.566 1,077,747 +0.42(+4.64%)
Mar 11, 2016 9.039 9.183 9.005 9.142 786,631 -0.03(-0.37%)
Mar 10, 2016 8.896 9.258 8.875 9.176 852,432 +0.14(+1.51%)
Mar 09, 2016 8.807 9.039 8.697 9.039 1,629,125 +0.18(+2.08%)
Mar 08, 2016 8.991 9.060 8.833 8.854 659,775 -0.34(-3.72%)
Mar 07, 2016 9.196 9.258 9.094 9.196 480,722 +0.12(+1.28%)
Mar 04, 2016 9.142 9.306 8.971 9.080 738,306 -0.01(-0.15%)
Mar 03, 2016 8.957 9.172 8.937 9.094 648,930 +0.17(+1.92%)
Mar 02, 2016 8.759 8.937 8.759 8.923 611,611 +0.08(+0.93%)
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.