Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.800 -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2006 6.355 6.373 6.253 6.307 164,667 -0.10(-1.50%)
Jul 28, 2006 6.277 6.445 6.247 6.403 211,739 +0.17(+2.80%)
Jul 27, 2006 6.403 6.433 6.192 6.229 289,582 -0.14(-2.17%)
Jul 26, 2006 6.283 6.403 6.265 6.367 121,920 -0.01(-0.19%)
Jul 25, 2006 6.253 6.415 6.192 6.379 389,713 +0.12(+1.92%)
Jul 24, 2006 6.283 6.325 6.198 6.259 140,882 +0.11(+1.76%)
Jul 21, 2006 6.192 6.198 6.012 6.150 174,148 +0.02(+0.29%)
Jul 20, 2006 6.325 6.409 6.132 6.132 426,140 -0.08(-1.26%)
Jul 19, 2006 5.952 6.463 5.952 6.210 759,800 +0.26(+4.45%)
Jul 18, 2006 5.633 5.976 5.261 5.946 531,095 +0.31(+5.44%)
Jul 17, 2006 5.441 5.639 5.441 5.639 321,019 +0.14(+2.51%)
Jul 14, 2006 5.651 5.651 5.429 5.501 245,005 -0.16(-2.87%)
Jul 13, 2006 5.621 5.772 5.603 5.663 566,524 -0.22(-3.78%)
Jul 12, 2006 6.198 6.198 5.856 5.886 563,031 -0.35(-5.68%)
Jul 11, 2006 6.204 6.241 5.952 6.241 520,949 -0.05(-0.76%)
Jul 10, 2006 6.445 6.487 6.283 6.289 175,812 -0.22(-3.33%)
Jul 07, 2006 6.661 6.703 6.445 6.505 209,577 -0.11(-1.73%)
Jul 06, 2006 6.794 6.872 6.607 6.619 290,746 -0.14(-2.13%)
Jul 05, 2006 7.118 7.136 6.728 6.764 318,191 -0.57(-7.71%)
Jul 03, 2006 7.335 7.467 7.293 7.329 72,021 +0.00(+0.00%)
Jun 30, 2006 7.359 7.419 7.263 7.329 221,220 +0.03(+0.41%)
Jun 29, 2006 6.974 7.335 6.908 7.299 303,887 +0.49(+7.15%)
Jun 28, 2006 6.752 6.896 6.697 6.812 143,044 +0.16(+2.44%)
Jun 27, 2006 6.716 6.752 6.517 6.649 171,986 -0.01(-0.18%)
Jun 26, 2006 6.794 6.812 6.643 6.661 392,874 +0.01(+0.09%)
Jun 23, 2006 6.565 6.842 6.523 6.655 1,136,873 +0.08(+1.28%)
Jun 22, 2006 6.740 6.812 6.547 6.571 581,826 -0.29(-4.29%)
Jun 21, 2006 6.872 6.938 6.764 6.866 341,145 -0.08(-1.21%)
Jun 20, 2006 6.896 7.076 6.613 6.950 451,921 -0.03(-0.43%)
Jun 19, 2006 7.124 7.190 6.956 6.980 310,374 +0.02(+0.35%)
Jun 16, 2006 7.004 7.010 6.824 6.956 262,636 -0.26(-3.58%)
Jun 15, 2006 6.884 7.293 6.866 7.215 204,088 +0.38(+5.54%)
Jun 14, 2006 6.974 7.070 6.613 6.836 435,455 +0.15(+2.25%)
Jun 13, 2006 6.734 7.076 6.619 6.685 430,465 -0.14(-2.03%)
Jun 12, 2006 7.136 7.166 6.679 6.824 456,911 -0.26(-3.73%)
Jun 09, 2006 7.455 7.473 7.046 7.088 234,360 -0.29(-3.99%)
Jun 08, 2006 7.245 7.425 7.070 7.383 492,506 -0.08(-1.13%)
Jun 07, 2006 7.395 7.726 7.335 7.467 340,978 +0.02(+0.24%)
Jun 06, 2006 7.413 7.485 7.190 7.449 643,701 +0.04(+0.57%)
Jun 05, 2006 7.665 7.665 7.407 7.407 207,248 -0.31(-3.98%)
Jun 02, 2006 7.906 7.990 7.575 7.714 310,540 +0.10(+1.26%)
Jun 01, 2006 7.335 7.689 7.317 7.617 268,125 +0.39(+5.41%)
May 31, 2006 7.335 7.407 7.112 7.227 235,524 +0.01(+0.17%)
May 30, 2006 7.695 7.695 7.052 7.215 515,626 -0.82(-10.25%)
May 26, 2006 7.996 8.056 7.756 8.038 581,493 +0.35(+4.62%)
May 25, 2006 7.287 7.695 7.245 7.683 363,599 +0.51(+7.04%)
May 24, 2006 7.365 7.389 7.028 7.178 446,100 -0.22(-2.93%)
May 23, 2006 7.798 7.870 7.389 7.395 750,486 -0.29(-3.76%)
May 22, 2006 7.906 7.906 7.545 7.683 427,803 -0.63(-7.59%)
May 19, 2006 8.567 8.573 8.182 8.315 218,891 -0.14(-1.71%)
May 18, 2006 8.249 8.609 8.086 8.459 425,142 +0.43(+5.39%)
May 17, 2006 8.267 8.303 8.026 8.026 292,576 -0.48(-5.65%)
May 16, 2006 8.537 8.621 8.357 8.507 364,431 +0.23(+2.76%)
May 15, 2006 7.936 8.411 7.852 8.279 825,169 +0.22(+2.76%)
May 12, 2006 8.279 8.285 8.038 8.056 559,704 -0.24(-2.90%)
May 11, 2006 8.718 8.718 8.285 8.297 336,820 -0.48(-5.48%)
May 10, 2006 9.066 9.066 8.754 8.778 247,001 -0.27(-2.99%)
May 09, 2006 8.940 9.078 8.940 9.048 324,179 +0.22(+2.45%)
May 08, 2006 8.609 9.066 8.561 8.832 493,670 +0.23(+2.73%)
May 05, 2006 8.898 8.922 8.585 8.597 181,633 -0.20(-2.32%)
May 04, 2006 8.748 8.952 8.687 8.802 314,199 +0.14(+1.67%)
May 03, 2006 8.585 8.718 8.531 8.657 259,310 +0.08(+0.91%)
May 02, 2006 8.483 8.627 8.465 8.579 553,383 -0.03(-0.35%)
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.