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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2008 10.38 10.70 10.32 10.66 258,249 +0.01(+0.11%)
Jul 30, 2008 10.77 10.77 10.47 10.65 252,906 -0.03(-0.28%)
Jul 29, 2008 10.68 10.69 10.38 10.68 164,809 +0.25(+2.36%)
Jul 28, 2008 10.33 10.63 10.33 10.43 452,775 -0.12(-1.14%)
Jul 25, 2008 10.39 10.77 10.11 10.55 549,007 +0.21(+2.03%)
Jul 24, 2008 10.56 10.73 10.28 10.34 253,245 -0.19(-1.83%)
Jul 23, 2008 10.39 10.70 10.34 10.53 449,177 +0.25(+2.40%)
Jul 22, 2008 10.31 10.46 10.09 10.29 358,568 +0.06(+0.59%)
Jul 21, 2008 10.01 10.46 10.01 10.23 311,300 +0.13(+1.31%)
Jul 18, 2008 10.05 10.27 9.806 10.09 218,663 -0.03(-0.30%)
Jul 17, 2008 10.43 10.44 9.908 10.12 562,014 -0.13(-1.29%)
Jul 16, 2008 10.55 10.55 9.613 10.26 953,550 +0.28(+2.77%)
Jul 15, 2008 9.301 10.08 9.235 9.980 723,296 +0.46(+4.80%)
Jul 14, 2008 9.800 9.806 9.385 9.523 593,311 -0.04(-0.44%)
Jul 11, 2008 9.156 9.728 9.030 9.565 438,849 +0.19(+1.99%)
Jul 10, 2008 8.681 9.493 8.669 9.379 804,207 +0.71(+8.18%)
Jul 09, 2008 7.918 9.006 7.918 8.669 235,149 -0.07(-0.83%)
Jul 08, 2008 8.615 8.928 8.489 8.742 396,819 +0.14(+1.61%)
Jul 07, 2008 8.579 8.778 8.489 8.603 417,236 -0.20(-2.25%)
Jul 04, 2008 8.850 8.916 8.513 8.802 230,238 +0.00(+0.00%)
Jul 03, 2008 8.850 8.916 8.513 8.802 230,238 -0.06(-0.68%)
Jul 02, 2008 9.199 9.199 8.724 8.862 352,084 -0.27(-2.96%)
Jul 01, 2008 9.367 9.439 9.060 9.132 416,292 -0.41(-4.28%)
Jun 30, 2008 9.331 10.02 9.331 9.541 352,439 -0.17(-1.79%)
Jun 27, 2008 9.914 10.08 9.625 9.716 199,525 -0.22(-2.24%)
Jun 26, 2008 9.980 10.09 9.854 9.938 279,195 -0.34(-3.33%)
Jun 25, 2008 9.866 10.35 9.782 10.28 410,796 +0.38(+3.83%)
Jun 24, 2008 10.19 10.27 9.728 9.902 341,732 -0.31(-3.06%)
Jun 23, 2008 10.32 10.36 9.992 10.21 450,960 +0.06(+0.59%)
Jun 20, 2008 10.40 10.52 9.992 10.15 331,351 -0.34(-3.26%)
Jun 19, 2008 10.29 10.64 10.17 10.50 228,302 +0.28(+2.77%)
Jun 18, 2008 10.55 10.58 10.17 10.21 380,632 -0.46(-4.28%)
Jun 17, 2008 10.71 10.81 10.58 10.67 430,821 +0.08(+0.80%)
Jun 16, 2008 10.33 10.64 10.32 10.59 258,224 -0.08(-0.73%)
Jun 13, 2008 10.70 10.76 10.40 10.67 603,524 -0.11(-1.00%)
Jun 12, 2008 9.836 10.82 9.800 10.77 1,135,451 +0.99(+10.14%)
Jun 11, 2008 9.788 9.896 9.595 9.782 283,405 -0.02(-0.18%)
Jun 10, 2008 9.824 9.920 9.559 9.800 366,693 -0.14(-1.39%)
Jun 09, 2008 9.902 10.02 9.842 9.938 380,825 +0.18(+1.85%)
Jun 06, 2008 10.00 10.09 9.704 9.758 389,334 -0.40(-3.96%)
Jun 05, 2008 9.878 10.20 9.734 10.16 515,335 +0.51(+5.30%)
Jun 04, 2008 9.679 9.782 9.541 9.649 341,724 +0.08(+0.82%)
Jun 03, 2008 9.692 9.770 9.445 9.571 331,221 -0.06(-0.62%)
Jun 02, 2008 9.716 9.734 9.523 9.631 225,965 -0.19(-1.96%)
May 30, 2008 9.824 9.914 9.625 9.824 338,429 +0.02(+0.25%)
May 29, 2008 9.806 10.06 9.728 9.800 492,993 +0.01(+0.06%)
May 28, 2008 9.884 9.884 9.631 9.794 588,413 +0.23(+2.39%)
May 27, 2008 9.259 9.758 9.199 9.565 478,790 +0.25(+2.71%)
May 26, 2008 9.409 9.505 9.102 9.313 0 +0.00(+0.00%)
May 23, 2008 9.409 9.505 9.102 9.313 236,000 -0.11(-1.15%)
May 22, 2008 9.325 9.698 9.319 9.421 175,318 -0.03(-0.32%)
May 21, 2008 9.595 9.595 9.349 9.451 334,026 -0.23(-2.42%)
May 20, 2008 9.643 9.716 9.625 9.685 190,088 -0.04(-0.37%)
May 19, 2008 9.848 9.884 9.661 9.722 326,764 -0.11(-1.10%)
May 16, 2008 9.920 9.932 9.692 9.830 221,007 -0.03(-0.30%)
May 15, 2008 9.559 9.944 9.559 9.860 329,340 +0.38(+4.06%)
May 14, 2008 9.385 9.601 9.385 9.475 380,781 +0.08(+0.83%)
May 13, 2008 9.655 9.914 9.361 9.397 384,324 -0.25(-2.56%)
May 12, 2008 9.631 9.692 9.523 9.643 182,197 +0.03(+0.31%)
May 09, 2008 9.565 9.673 9.499 9.613 143,013 -0.13(-1.36%)
May 08, 2008 9.902 9.908 9.439 9.746 569,868 -0.14(-1.40%)
May 07, 2008 10.05 10.10 9.704 9.884 272,771 -0.32(-3.12%)
May 06, 2008 10.59 10.65 10.10 10.20 597,453 -0.51(-4.72%)
May 05, 2008 10.66 10.80 10.46 10.71 196,844 -0.07(-0.67%)
May 02, 2008 10.84 11.00 10.42 10.78 529,834 -0.06(-0.55%)
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.