Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.671 8.798 8.491 8.798 372,125 +0.25(+2.96%)
Dec 28, 2006 8.671 8.738 8.472 8.545 197,671 -0.20(-2.28%)
Dec 27, 2006 8.569 8.774 8.430 8.744 547,243 +0.36(+4.24%)
Dec 26, 2006 8.340 8.412 8.274 8.388 188,882 -0.01(-0.14%)
Dec 22, 2006 8.231 8.418 8.183 8.400 328,512 +0.16(+1.98%)
Dec 21, 2006 8.261 8.346 8.056 8.237 373,784 +0.13(+1.64%)
Dec 20, 2006 8.261 8.382 8.062 8.105 308,114 -0.28(-3.31%)
Dec 19, 2006 8.442 8.442 8.298 8.382 253,887 -0.18(-2.11%)
Dec 18, 2006 8.653 8.708 8.442 8.563 213,259 -0.07(-0.77%)
Dec 15, 2006 8.720 8.774 8.587 8.629 120,227 -0.09(-1.04%)
Dec 14, 2006 8.684 8.744 8.623 8.720 89,714 +0.07(+0.77%)
Dec 13, 2006 8.635 8.684 8.448 8.653 118,072 +0.07(+0.84%)
Dec 12, 2006 8.684 8.738 8.503 8.581 121,886 -0.16(-1.79%)
Dec 11, 2006 8.792 8.804 8.696 8.738 193,027 +0.18(+2.11%)
Dec 08, 2006 8.611 8.665 8.491 8.557 151,901 -0.05(-0.63%)
Dec 07, 2006 8.653 8.684 8.509 8.611 136,313 +0.08(+0.99%)
Dec 06, 2006 8.653 8.653 8.442 8.527 172,796 -0.34(-3.87%)
Dec 05, 2006 8.738 8.870 8.684 8.870 179,263 +0.13(+1.45%)
Dec 04, 2006 8.509 8.804 8.497 8.744 192,198 +0.12(+1.40%)
Dec 01, 2006 8.472 8.641 8.418 8.623 238,299 -0.14(-1.58%)
Nov 30, 2006 8.744 8.852 8.551 8.762 259,360 -0.01(-0.07%)
Nov 29, 2006 8.774 8.858 8.563 8.768 420,548 +0.14(+1.68%)
Nov 28, 2006 8.509 8.677 8.382 8.623 315,411 +0.07(+0.85%)
Nov 27, 2006 9.009 9.069 8.485 8.551 548,902 -0.58(-6.40%)
Nov 24, 2006 9.009 9.136 8.949 9.136 122,383 -0.07(-0.79%)
Nov 22, 2006 9.154 9.287 9.009 9.208 473,946 +0.01(+0.07%)
Nov 21, 2006 9.178 9.208 8.991 9.202 203,309 -0.02(-0.20%)
Nov 20, 2006 9.106 9.401 9.094 9.220 137,142 +0.11(+1.26%)
Nov 17, 2006 9.184 9.208 9.051 9.106 181,253 -0.06(-0.66%)
Nov 16, 2006 9.075 9.323 9.075 9.166 185,233 -0.04(-0.46%)
Nov 15, 2006 9.317 9.359 9.166 9.208 160,027 +0.03(+0.33%)
Nov 14, 2006 9.256 9.287 9.094 9.178 313,918 +0.21(+2.35%)
Nov 13, 2006 8.774 8.979 8.696 8.967 187,555 +0.04(+0.47%)
Nov 10, 2006 8.895 9.088 8.702 8.925 311,265 -0.16(-1.73%)
Nov 09, 2006 9.293 9.335 8.949 9.082 307,783 -0.22(-2.33%)
Nov 08, 2006 9.100 9.407 9.045 9.299 380,583 +0.33(+3.70%)
Nov 07, 2006 9.075 9.082 8.943 8.967 233,324 -0.08(-0.93%)
Nov 06, 2006 9.106 9.166 9.045 9.051 341,447 +0.13(+1.49%)
Nov 03, 2006 8.864 8.985 8.840 8.919 177,937 +0.19(+2.21%)
Nov 02, 2006 8.696 8.822 8.696 8.726 49,086 -0.02(-0.28%)
Nov 01, 2006 8.533 8.889 8.521 8.750 131,670 +0.19(+2.26%)
Oct 31, 2006 8.617 8.635 8.352 8.557 179,761 +0.08(+0.92%)
Oct 30, 2006 8.442 8.485 8.304 8.478 168,318 -0.01(-0.14%)
Oct 27, 2006 8.509 8.611 8.370 8.491 124,539 -0.07(-0.85%)
Oct 26, 2006 8.466 8.581 8.430 8.563 269,476 +0.02(+0.21%)
Oct 25, 2006 8.599 8.599 8.298 8.545 364,829 -0.07(-0.84%)
Oct 24, 2006 8.955 8.961 8.617 8.617 189,213 -0.39(-4.29%)
Oct 23, 2006 8.858 9.027 8.792 9.003 251,732 +0.14(+1.63%)
Oct 20, 2006 8.665 8.925 8.454 8.858 308,778 +0.23(+2.66%)
Oct 19, 2006 8.376 8.756 8.340 8.629 343,105 +0.23(+2.73%)
Oct 18, 2006 8.557 8.575 8.400 8.400 370,633 -0.10(-1.14%)
Oct 17, 2006 8.376 8.533 8.346 8.497 297,335 +0.06(+0.71%)
Oct 16, 2006 8.298 8.491 8.213 8.436 212,430 +0.16(+1.97%)
Oct 13, 2006 8.322 8.406 8.261 8.273 197,339 -0.05(-0.58%)
Oct 12, 2006 8.273 8.322 8.050 8.322 155,881 +0.10(+1.17%)
Oct 11, 2006 8.273 8.433 8.183 8.225 140,459 -0.16(-1.94%)
Oct 10, 2006 8.310 8.521 8.261 8.388 564,656 +0.08(+0.94%)
Oct 09, 2006 8.056 8.322 7.954 8.310 348,577 +0.25(+3.14%)
Oct 06, 2006 8.050 8.093 7.954 8.056 139,464 -0.07(-0.89%)
Oct 05, 2006 8.171 8.226 8.068 8.129 211,269 -0.18(-2.18%)
Oct 04, 2006 7.900 8.310 7.869 8.310 300,984 +0.41(+5.19%)
Oct 03, 2006 7.737 8.068 7.731 7.900 456,865 +0.14(+1.87%)
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.