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 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.