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 (%)
May 29, 2009 4.517 4.541 4.354 4.396 408,598 -0.02(-0.55%)
May 28, 2009 4.571 4.607 4.342 4.420 359,539 -0.14(-3.04%)
May 27, 2009 4.661 4.716 4.474 4.559 212,005 +0.02(+0.40%)
May 26, 2009 4.269 4.547 4.269 4.541 680,996 +0.15(+3.43%)
May 22, 2009 4.438 4.494 4.372 4.390 210,259 +0.05(+1.11%)
May 21, 2009 4.438 4.511 4.281 4.342 380,593 -0.24(-5.14%)
May 20, 2009 4.854 4.884 4.493 4.577 409,403 -0.17(-3.68%)
May 19, 2009 4.915 4.993 4.728 4.752 354,473 -0.14(-2.84%)
May 18, 2009 4.836 4.933 4.704 4.891 330,042 +0.25(+5.32%)
May 15, 2009 4.468 4.716 4.420 4.643 482,974 +0.16(+3.63%)
May 14, 2009 4.312 4.511 4.233 4.480 363,689 +0.14(+3.34%)
May 13, 2009 4.493 4.493 4.312 4.336 260,018 -0.27(-5.77%)
May 12, 2009 4.505 4.673 4.342 4.601 393,357 +0.17(+3.95%)
May 11, 2009 4.456 4.523 4.342 4.426 148,787 -0.13(-2.91%)
May 08, 2009 4.372 4.559 4.275 4.559 382,702 +0.33(+7.85%)
May 07, 2009 4.462 4.607 4.040 4.227 1,503,814 -0.13(-3.04%)
May 06, 2009 3.944 4.372 3.932 4.360 490,295 +0.45(+11.57%)
May 05, 2009 3.859 3.920 3.769 3.908 346,753 +0.16(+4.35%)
May 04, 2009 3.558 3.763 3.558 3.745 445,358 +0.23(+6.52%)
May 01, 2009 3.552 3.552 3.347 3.516 421,414 +0.10(+2.82%)
Apr 30, 2009 3.317 3.467 3.256 3.419 237,762 +0.16(+5.00%)
Apr 29, 2009 3.329 3.371 3.232 3.256 315,958 +0.01(+0.37%)
Apr 28, 2009 3.142 3.347 3.136 3.244 202,045 +0.04(+1.32%)
Apr 27, 2009 3.262 3.383 3.196 3.202 188,968 -0.16(-4.67%)
Apr 24, 2009 3.286 3.359 3.250 3.359 118,554 +0.10(+3.15%)
Apr 23, 2009 3.172 3.274 3.136 3.256 420,061 +0.16(+5.26%)
Apr 22, 2009 3.081 3.130 3.042 3.094 304,906 -0.01(-0.39%)
Apr 21, 2009 2.991 3.178 2.979 3.106 264,451 +0.13(+4.25%)
Apr 20, 2009 3.045 3.075 2.967 2.979 578,191 -0.17(-5.36%)
Apr 17, 2009 3.196 3.196 3.136 3.148 548,490 -0.08(-2.61%)
Apr 16, 2009 3.329 3.335 3.172 3.232 242,508 -0.02(-0.56%)
Apr 15, 2009 3.202 3.256 3.142 3.250 316,580 +0.02(+0.56%)
Apr 14, 2009 3.371 3.407 3.220 3.232 405,166 -0.13(-3.94%)
Apr 13, 2009 3.274 3.430 3.238 3.365 261,051 +0.07(+2.01%)
Apr 09, 2009 3.160 3.335 3.148 3.299 97,366 +0.20(+6.42%)
Apr 08, 2009 2.961 3.100 2.961 3.100 183,207 +0.23(+7.98%)
Apr 07, 2009 2.919 2.967 2.852 2.870 327,666 -0.11(-3.64%)
Apr 06, 2009 2.997 2.997 2.846 2.979 88,321 +0.01(+0.41%)
Apr 03, 2009 2.846 3.045 2.804 2.967 395,549 +0.14(+4.90%)
Apr 02, 2009 2.702 2.828 2.702 2.828 434,723 +0.21(+7.82%)
Apr 01, 2009 2.466 2.623 2.448 2.623 232,991 +0.14(+5.84%)
Mar 31, 2009 2.665 2.665 2.478 2.478 634,326 -0.13(-5.08%)
Mar 30, 2009 2.629 2.870 2.587 2.611 275,938 -0.08(-3.13%)
Mar 26, 2009 2.708 2.762 2.653 2.696 189,125 +0.02(+0.90%)
Mar 25, 2009 2.714 2.816 2.635 2.671 311,345 +0.02(+0.68%)
Mar 24, 2009 2.744 2.792 2.587 2.653 165,592 -0.12(-4.35%)
Mar 23, 2009 2.623 2.774 2.617 2.774 307,423 +0.14(+5.26%)
Mar 20, 2009 2.563 2.641 2.521 2.635 177,514 +0.03(+1.16%)
Mar 19, 2009 2.653 2.653 2.539 2.605 147,460 +0.06(+2.37%)
Mar 18, 2009 2.448 2.545 2.406 2.545 241,968 +0.07(+2.93%)
Mar 17, 2009 2.539 2.641 2.418 2.472 197,017 -0.09(-3.53%)
Mar 16, 2009 2.569 2.647 2.509 2.563 437,853 +0.06(+2.41%)
Mar 13, 2009 2.557 2.653 2.352 2.503 0 -0.09(-3.49%)
Mar 12, 2009 2.484 2.611 2.352 2.593 314,686 +0.05(+1.90%)
Mar 11, 2009 2.484 2.611 2.436 2.545 413,797 +0.04(+1.44%)
Mar 10, 2009 2.352 2.515 2.298 2.509 413,358 +0.22(+9.76%)
Mar 09, 2009 2.237 2.298 2.201 2.285 259,463 +0.03(+1.34%)
Mar 06, 2009 2.352 2.418 2.195 2.255 0 -0.08(-3.36%)
Mar 05, 2009 2.279 2.370 2.261 2.334 229,140 -0.01(-0.51%)
Mar 04, 2009 2.436 2.533 2.267 2.346 287,823 -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.