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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2009 5.186 5.415 5.102 5.397 406,882 +0.41(+8.22%)
Jul 30, 2009 4.963 5.059 4.933 4.987 253,219 +0.11(+2.22%)
Jul 29, 2009 4.897 4.921 4.812 4.878 405,733 -0.09(-1.82%)
Jul 28, 2009 4.951 4.993 4.884 4.969 142,865 -0.01(-0.24%)
Jul 27, 2009 4.987 5.005 4.909 4.981 197,322 +0.04(+0.85%)
Jul 24, 2009 4.945 4.987 4.884 4.939 447 -0.01(-0.12%)
Jul 23, 2009 4.770 4.975 4.770 4.945 386,672 +0.17(+3.67%)
Jul 22, 2009 4.764 4.812 4.704 4.770 174,502 -0.04(-0.88%)
Jul 21, 2009 4.884 4.884 4.716 4.812 216,413 -0.01(-0.13%)
Jul 20, 2009 4.824 4.903 4.770 4.818 323,993 +0.07(+1.40%)
Jul 17, 2009 4.836 4.866 4.692 4.752 221,149 +0.02(+0.51%)
Jul 16, 2009 4.649 4.770 4.643 4.728 686,185 +0.16(+3.57%)
Jul 15, 2009 4.426 4.583 4.426 4.565 321,847 +0.24(+5.43%)
Jul 14, 2009 4.342 4.366 4.269 4.330 145,963 +0.01(+0.28%)
Jul 13, 2009 4.185 4.342 4.185 4.318 269,600 +0.05(+1.13%)
Jul 10, 2009 4.215 4.281 4.197 4.269 145,654 -0.03(-0.70%)
Jul 09, 2009 4.342 4.432 4.233 4.300 150,208 +0.04(+0.99%)
Jul 08, 2009 4.318 4.366 4.179 4.257 299,355 -0.07(-1.67%)
Jul 07, 2009 4.384 4.450 4.281 4.330 540,381 -0.10(-2.18%)
Jul 06, 2009 4.312 4.438 4.275 4.426 153,873 +0.08(+1.94%)
Jul 02, 2009 4.390 4.408 4.324 4.342 270,665 -0.14(-3.23%)
Jul 01, 2009 4.535 4.631 4.438 4.486 327,343 +0.05(+1.09%)
Jun 30, 2009 4.583 4.624 4.384 4.438 249,214 -0.12(-2.65%)
Jun 29, 2009 4.637 4.698 4.517 4.559 287,977 -0.04(-0.79%)
Jun 26, 2009 4.468 4.631 4.438 4.595 299,473 +0.14(+3.11%)
Jun 25, 2009 4.294 4.456 4.281 4.456 255,703 +0.15(+3.50%)
Jun 24, 2009 4.294 4.408 4.185 4.306 438,005 +0.11(+2.73%)
Jun 23, 2009 4.058 4.221 4.058 4.191 324,250 +0.17(+4.20%)
Jun 22, 2009 4.173 4.185 4.010 4.022 927,616 -0.26(-6.06%)
Jun 19, 2009 4.354 4.378 4.251 4.281 790,974 +0.04(+0.85%)
Jun 18, 2009 4.306 4.360 4.227 4.245 271,301 -0.06(-1.40%)
Jun 17, 2009 4.233 4.348 4.161 4.306 244,671 -0.01(-0.14%)
Jun 16, 2009 4.493 4.499 4.294 4.312 300,965 -0.13(-2.98%)
Jun 15, 2009 4.631 4.631 4.384 4.444 296,204 -0.23(-4.90%)
Jun 12, 2009 4.631 4.716 4.583 4.673 155,332 +0.01(+0.26%)
Jun 11, 2009 4.517 4.800 4.517 4.661 261,824 +0.11(+2.38%)
Jun 10, 2009 4.698 4.734 4.444 4.553 213,295 -0.05(-1.05%)
Jun 09, 2009 4.643 4.685 4.565 4.601 156,506 +0.13(+2.83%)
Jun 08, 2009 4.426 4.505 4.354 4.474 161,833 +0.01(+0.27%)
Jun 05, 2009 4.553 4.553 4.372 4.462 455,650 -0.02(-0.54%)
Jun 04, 2009 4.294 4.499 4.281 4.486 380,264 +0.22(+5.23%)
Jun 03, 2009 4.523 4.523 4.215 4.263 489,093 -0.37(-7.94%)
Jun 02, 2009 4.607 4.679 4.486 4.631 588,288 +0.02(+0.52%)
Jun 01, 2009 4.565 4.746 4.529 4.607 298,878 +0.21(+4.80%)
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%)
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.