Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.07 15.21 14.98 15.09 38,227 +0.03(+0.20%)
Dec 30, 2010 15.09 15.16 14.92 15.06 205,731 +0.01(+0.04%)
Dec 29, 2010 14.74 15.09 14.74 15.05 183,090 +0.36(+2.45%)
Dec 28, 2010 14.98 14.98 14.66 14.69 164,494 -0.19(-1.29%)
Dec 27, 2010 14.51 14.99 14.51 14.89 152,424 +0.41(+2.87%)
Dec 23, 2010 14.40 14.54 14.35 14.47 143,798 +0.13(+0.88%)
Dec 22, 2010 14.52 14.55 14.19 14.34 215,189 -0.23(-1.57%)
Dec 21, 2010 14.48 14.65 14.36 14.57 376,563 +0.31(+2.15%)
Dec 20, 2010 14.40 14.48 14.12 14.27 191,581 +0.09(+0.64%)
Dec 17, 2010 13.89 14.32 13.73 14.18 581,269 +0.38(+2.79%)
Dec 16, 2010 13.84 13.89 13.64 13.79 429,171 +0.34(+2.55%)
Dec 15, 2010 13.27 13.50 13.27 13.45 586,598 +0.25(+1.91%)
Dec 14, 2010 13.20 13.35 13.15 13.20 192,140 +0.01(+0.05%)
Dec 13, 2010 13.13 13.32 13.13 13.19 149,327 +0.14(+1.06%)
Dec 10, 2010 12.96 13.12 12.82 13.05 234,518 +0.07(+0.56%)
Dec 09, 2010 13.11 13.25 12.91 12.98 232,983 -0.16(-1.24%)
Dec 08, 2010 13.15 13.31 12.85 13.14 314,226 -0.12(-0.91%)
Dec 07, 2010 13.52 13.52 13.11 13.26 270,437 -0.24(-1.78%)
Dec 06, 2010 13.35 13.52 13.25 13.50 134,836 +0.10(+0.72%)
Dec 03, 2010 13.32 13.43 13.20 13.41 174,321 +0.09(+0.68%)
Dec 02, 2010 13.08 13.32 13.08 13.32 172,761 +0.14(+1.05%)
Dec 01, 2010 13.23 13.33 13.15 13.18 140,125 +0.27(+2.10%)
Nov 30, 2010 12.80 13.08 12.73 12.91 204,785 -0.16(-1.24%)
Nov 29, 2010 12.76 13.10 12.65 13.07 297,563 -0.01(-0.09%)
Nov 26, 2010 13.02 13.12 12.97 13.08 184,008 -0.02(-0.18%)
Nov 24, 2010 12.76 13.11 13.11 13.11 126,518 +0.66(+5.31%)
Nov 23, 2010 12.53 12.57 12.38 12.45 267,831 -0.45(-3.50%)
Nov 22, 2010 13.08 13.13 12.78 12.90 302,353 -0.33(-2.50%)
Nov 19, 2010 13.24 13.33 13.05 13.23 437,733 +0.04(+0.27%)
Nov 18, 2010 12.75 13.20 12.67 13.19 535,566 +0.56(+4.43%)
Nov 17, 2010 12.42 12.72 12.41 12.63 557,838 +0.22(+1.74%)
Nov 16, 2010 12.47 12.51 12.23 12.41 302,396 -0.17(-1.34%)
Nov 15, 2010 12.62 12.75 12.49 12.58 62,345 -0.06(-0.48%)
Nov 12, 2010 12.66 12.79 12.47 12.64 276,547 -0.01(-0.05%)
Nov 11, 2010 12.47 12.73 12.41 12.65 215,944 -0.20(-1.54%)
Nov 10, 2010 12.90 13.03 12.74 12.85 177,939 +0.06(+0.47%)
Nov 09, 2010 12.88 12.99 12.69 12.79 264,765 -0.13(-1.02%)
Nov 08, 2010 12.81 12.93 12.70 12.92 152,256 -0.04(-0.28%)
Nov 05, 2010 13.03 13.24 12.92 12.96 326,602 -0.28(-2.09%)
Nov 04, 2010 12.86 13.26 12.79 13.23 494,213 +0.49(+3.87%)
Nov 03, 2010 12.75 12.83 12.38 12.74 294,688 +0.21(+1.68%)
Nov 02, 2010 12.63 12.69 12.45 12.53 155,333 +0.02(+0.14%)
Nov 01, 2010 12.49 12.67 12.41 12.51 164,190 -0.02(-0.19%)
Oct 29, 2010 12.44 12.67 12.44 12.54 151,882 +0.22(+1.76%)
Oct 28, 2010 12.46 12.52 12.23 12.32 208,695 -0.10(-0.82%)
Oct 27, 2010 12.39 12.55 12.37 12.42 157,891 -0.32(-2.55%)
Oct 25, 2010 12.46 12.76 12.45 12.75 336,767 +0.42(+3.42%)
Oct 22, 2010 12.81 12.92 12.22 12.32 185,943 -0.48(-3.76%)
Oct 21, 2010 12.85 12.98 12.72 12.81 214,560 +0.07(+0.57%)
Oct 20, 2010 12.29 12.78 12.25 12.73 236,143 +0.52(+4.23%)
Oct 19, 2010 12.36 12.57 12.13 12.22 257,969 -0.61(-4.78%)
Oct 18, 2010 12.93 12.95 12.79 12.83 117,188 -0.03(-0.23%)
Oct 15, 2010 12.91 12.91 12.61 12.86 301,886 +0.01(+0.09%)
Oct 14, 2010 13.15 13.27 12.74 12.85 204,964 -0.44(-3.30%)
Oct 13, 2010 13.18 13.36 13.06 13.29 208,434 +0.30(+2.31%)
Oct 12, 2010 12.83 13.01 12.73 12.99 153,352 +0.10(+0.75%)
Oct 11, 2010 12.80 12.93 12.79 12.89 163,673 +0.29(+2.34%)
Oct 08, 2010 12.60 12.63 12.35 12.60 309,991 +0.12(+0.96%)
Oct 07, 2010 12.82 12.90 12.33 12.48 375,798 -0.25(-1.94%)
Oct 06, 2010 13.09 13.09 12.70 12.72 303,845 -0.35(-2.67%)
Oct 05, 2010 12.97 13.22 12.91 13.07 372,450 +0.19(+1.49%)
Oct 04, 2010 12.82 12.94 12.76 12.88 388,208 +0.09(+0.71%)
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.