Skip to main content

Braskem S.A. ADR (NY: BAK )

7.280 +0.370 (+5.35%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.950 10.32 9.672 9.745 685,215 -0.11(-1.10%)
Dec 28, 2007 10.24 10.27 9.835 9.853 299,325 -0.09(-0.91%)
Dec 27, 2007 9.920 10.31 9.920 9.944 151,238 -0.10(-0.96%)
Dec 26, 2007 9.787 10.13 9.715 10.04 182,248 +0.22(+2.21%)
Dec 24, 2007 9.769 9.908 9.715 9.823 42,618 +0.04(+0.37%)
Dec 21, 2007 9.654 9.896 9.576 9.787 206,294 +0.33(+3.51%)
Dec 20, 2007 9.534 9.618 9.371 9.455 254,053 -0.08(-0.82%)
Dec 19, 2007 9.709 9.721 9.479 9.534 293,190 -0.30(-3.01%)
Dec 18, 2007 9.757 10.25 9.425 9.829 406,950 +0.06(+0.62%)
Dec 17, 2007 9.974 9.974 9.588 9.769 452,719 -0.57(-5.48%)
Dec 14, 2007 10.26 10.55 10.15 10.34 321,787 -0.16(-1.49%)
Dec 13, 2007 10.75 10.93 10.40 10.49 516,482 -0.65(-5.79%)
Dec 12, 2007 11.18 11.31 10.67 11.14 707,652 +0.45(+4.17%)
Dec 11, 2007 11.07 11.30 10.41 10.69 709,717 -0.28(-2.58%)
Dec 10, 2007 10.92 11.15 10.85 10.97 246,425 +0.05(+0.50%)
Dec 07, 2007 10.86 11.11 10.79 10.92 441,277 -0.01(-0.06%)
Dec 06, 2007 10.89 11.05 10.75 10.93 266,159 +0.08(+0.78%)
Dec 05, 2007 10.99 11.04 10.76 10.84 393,841 +0.13(+1.18%)
Dec 04, 2007 10.53 10.82 10.33 10.72 201,982 +0.00(+0.00%)
Dec 03, 2007 11.02 11.19 10.61 10.72 694,192 -0.05(-0.45%)
Nov 30, 2007 10.22 11.33 10.17 10.76 649,727 +0.84(+8.51%)
Nov 29, 2007 9.841 10.38 9.787 9.920 281,417 -0.09(-0.90%)
Nov 28, 2007 9.564 10.19 9.564 10.01 378,099 +0.59(+6.27%)
Nov 27, 2007 9.208 9.606 9.063 9.419 313,753 +0.27(+2.90%)
Nov 26, 2007 9.498 9.528 9.045 9.154 312,940 -0.58(-5.95%)
Nov 23, 2007 9.769 9.823 9.636 9.733 96,845 +0.13(+1.38%)
Nov 21, 2007 9.461 9.920 9.281 9.600 398,227 -0.08(-0.81%)
Nov 20, 2007 9.974 10.12 9.678 9.678 263,174 -0.27(-2.73%)
Nov 19, 2007 10.26 10.34 9.866 9.950 258,365 -0.51(-4.90%)
Nov 16, 2007 10.60 10.60 9.968 10.46 218,068 +0.11(+1.05%)
Nov 15, 2007 10.47 10.76 10.13 10.35 146,263 -0.24(-2.22%)
Nov 14, 2007 10.32 10.72 10.25 10.59 312,426 +0.23(+2.21%)
Nov 13, 2007 10.01 10.42 9.823 10.36 463,646 +0.83(+8.73%)
Nov 12, 2007 10.03 10.27 9.528 9.528 436,634 -0.66(-6.45%)
Nov 09, 2007 10.88 10.88 9.678 10.19 633,973 -0.25(-2.37%)
Nov 08, 2007 10.91 10.99 9.950 10.43 553,545 -0.29(-2.70%)
Nov 07, 2007 10.94 11.46 10.48 10.72 322,542 -0.33(-3.00%)
Nov 06, 2007 11.15 11.22 10.85 11.05 213,590 +0.20(+1.83%)
Nov 05, 2007 10.78 11.06 10.77 10.85 266,822 -0.05(-0.50%)
Nov 02, 2007 10.86 11.29 10.76 10.91 216,078 -0.08(-0.71%)
Nov 01, 2007 11.15 11.27 10.86 10.99 402,307 -0.39(-3.39%)
Oct 31, 2007 11.35 11.64 11.18 11.37 274,451 +0.09(+0.80%)
Oct 30, 2007 11.09 11.35 11.09 11.28 143,941 +0.05(+0.48%)
Oct 29, 2007 11.38 11.49 11.17 11.23 274,782 -0.08(-0.69%)
Oct 26, 2007 11.25 11.42 11.08 11.31 185,565 +0.19(+1.74%)
Oct 25, 2007 11.39 11.43 10.96 11.11 164,670 -0.30(-2.59%)
Oct 24, 2007 11.37 11.46 10.99 11.41 247,420 -0.08(-0.73%)
Oct 23, 2007 11.42 11.51 11.29 11.49 173,128 +0.25(+2.25%)
Oct 22, 2007 10.75 11.39 10.71 11.24 307,617 +0.30(+2.70%)
Oct 19, 2007 11.34 11.55 10.90 10.94 172,464 -0.48(-4.17%)
Oct 18, 2007 11.01 11.54 10.83 11.42 254,882 +0.29(+2.60%)
Oct 17, 2007 11.28 11.30 10.85 11.13 439,950 -0.04(-0.38%)
Oct 16, 2007 11.16 11.26 11.02 11.17 249,908 -0.27(-2.32%)
Oct 15, 2007 11.80 12.01 11.23 11.44 374,779 -0.44(-3.71%)
Oct 12, 2007 11.34 12.04 11.34 11.88 143,278 +0.25(+2.13%)
Oct 11, 2007 12.21 12.21 11.34 11.63 699,808 -0.39(-3.26%)
Oct 10, 2007 11.73 12.08 11.73 12.02 349,075 +0.27(+2.31%)
Oct 09, 2007 11.35 11.76 11.30 11.75 416,071 +0.42(+3.73%)
Oct 08, 2007 11.36 11.38 11.17 11.33 328,677 +0.01(+0.05%)
Oct 05, 2007 11.08 11.34 11.04 11.32 179,429 +0.40(+3.70%)
Oct 04, 2007 10.89 10.99 10.73 10.92 275,611 +0.19(+1.74%)
Oct 03, 2007 11.10 11.13 10.69 10.73 233,988 -0.27(-2.41%)
Oct 02, 2007 11.10 11.25 10.97 11.00 312,094 -0.37(-3.24%)
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.