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 (%)
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.