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

Braskem S.A. ADR (NY: BAK )

8.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2010 10.73 10.79 10.61 10.74 5,156 +0.08(+0.79%)
Aug 30, 2010 10.85 10.98 10.64 10.66 234,555 -0.33(-3.01%)
Aug 27, 2010 10.89 11.05 10.80 10.99 447,988 +0.33(+3.10%)
Aug 26, 2010 10.67 11.00 10.63 10.66 674,601 +0.15(+1.43%)
Aug 25, 2010 10.14 10.52 10.03 10.51 555,597 +0.38(+3.74%)
Aug 24, 2010 9.746 10.17 9.746 10.13 459,679 +0.26(+2.62%)
Aug 23, 2010 10.39 10.40 9.830 9.872 301,403 -0.43(-4.20%)
Aug 20, 2010 10.43 10.43 10.08 10.30 420,646 -0.10(-0.98%)
Aug 19, 2010 10.08 10.48 9.938 10.41 512,735 +0.33(+3.28%)
Aug 18, 2010 9.926 10.13 9.830 10.08 160,045 +0.17(+1.76%)
Aug 17, 2010 9.836 9.938 9.794 9.902 285,035 +0.16(+1.67%)
Aug 16, 2010 9.355 9.872 9.337 9.740 438,966 +0.32(+3.38%)
Aug 13, 2010 9.421 9.451 9.265 9.421 412,902 +0.12(+1.29%)
Aug 12, 2010 9.072 9.319 9.048 9.301 393,085 +0.13(+1.44%)
Aug 11, 2010 9.078 9.319 9.054 9.168 562,423 -0.20(-2.18%)
Aug 10, 2010 9.313 9.373 9.132 9.373 392,716 -0.10(-1.02%)
Aug 09, 2010 9.577 9.631 9.421 9.469 212,948 -0.09(-0.94%)
Aug 06, 2010 9.559 9.692 9.361 9.559 444,074 -0.08(-0.87%)
Aug 05, 2010 9.661 9.685 9.601 9.643 134,402 -0.05(-0.56%)
Aug 04, 2010 9.439 9.722 9.247 9.698 316,132 +0.32(+3.40%)
Aug 03, 2010 9.277 9.421 9.132 9.379 364,152 +0.07(+0.71%)
Aug 02, 2010 9.307 9.403 9.193 9.313 273,373 +0.13(+1.37%)
Jul 30, 2010 9.186 9.235 9.006 9.186 278,059 +0.11(+1.26%)
Jul 29, 2010 9.391 9.421 9.024 9.072 312,789 -0.19(-2.08%)
Jul 28, 2010 9.373 9.439 9.223 9.265 144,012 -0.10(-1.09%)
Jul 27, 2010 9.367 9.391 9.205 9.367 237,213 +0.07(+0.78%)
Jul 26, 2010 9.180 9.319 9.138 9.295 614,467 +0.04(+0.39%)
Jul 23, 2010 9.156 9.307 9.042 9.259 590,713 +0.02(+0.26%)
Jul 22, 2010 9.018 9.289 9.012 9.235 221,282 +0.31(+3.50%)
Jul 21, 2010 8.826 9.006 8.814 8.922 224,024 +0.10(+1.09%)
Jul 20, 2010 8.772 8.826 8.663 8.826 463,385 +0.05(+0.62%)
Jul 19, 2010 9.030 9.054 8.736 8.772 496,721 -0.11(-1.29%)
Jul 16, 2010 8.886 9.199 8.856 8.886 553,057 -0.43(-4.58%)
Jul 15, 2010 9.223 9.319 8.964 9.313 200,568 -0.01(-0.06%)
Jul 14, 2010 9.186 9.319 9.042 9.319 121,353 +0.04(+0.45%)
Jul 13, 2010 9.211 9.343 9.174 9.277 264,087 +0.15(+1.61%)
Jul 12, 2010 9.108 9.229 8.988 9.129 510,839 -0.01(-0.10%)
Jul 09, 2010 9.138 9.253 9.072 9.138 168,345 +0.07(+0.73%)
Jul 08, 2010 9.162 9.174 8.964 9.072 447,625 -0.19(-2.08%)
Jul 07, 2010 9.084 9.265 8.964 9.265 442,662 +0.18(+1.99%)
Jul 06, 2010 9.138 9.199 8.946 9.084 557,305 +0.08(+0.87%)
Jul 02, 2010 9.006 9.060 8.736 9.006 386,665 +0.25(+2.88%)
Jul 01, 2010 8.411 8.880 8.249 8.754 494,610 +0.25(+2.90%)
Jun 30, 2010 8.333 8.669 8.333 8.507 412,115 +0.17(+2.09%)
Jun 29, 2010 8.489 8.513 8.207 8.333 217,166 -0.43(-4.94%)
Jun 25, 2010 8.766 8.826 8.537 8.766 455,408 +0.26(+3.04%)
Jun 24, 2010 8.555 8.621 8.423 8.507 163,600 -0.10(-1.19%)
Jun 23, 2010 8.543 8.645 8.393 8.609 239,919 +0.02(+0.28%)
Jun 22, 2010 8.537 8.766 8.417 8.585 822,042 +0.17(+2.00%)
Jun 21, 2010 8.537 8.603 8.387 8.417 345,711 +0.16(+1.89%)
Jun 18, 2010 8.261 8.357 8.110 8.261 266,096 +0.08(+1.03%)
Jun 17, 2010 8.375 8.411 8.092 8.176 153,558 -0.11(-1.31%)
Jun 16, 2010 8.056 8.291 7.978 8.285 291,578 +0.14(+1.77%)
Jun 15, 2010 8.014 8.188 7.978 8.140 131,717 +0.28(+3.60%)
Jun 14, 2010 7.954 8.014 7.810 7.858 389,752 +0.05(+0.69%)
Jun 11, 2010 7.647 7.804 7.587 7.804 208,225 +0.11(+1.41%)
Jun 10, 2010 7.569 7.726 7.491 7.695 300,961 +0.32(+4.32%)
Jun 09, 2010 7.503 7.503 7.341 7.377 303,679 -0.09(-1.21%)
Jun 08, 2010 6.974 7.479 6.974 7.467 689,163 +0.55(+7.91%)
Jun 07, 2010 7.028 7.281 6.920 6.920 278,721 -0.11(-1.62%)
Jun 04, 2010 7.034 7.257 6.998 7.034 308,210 -0.29(-3.94%)
Jun 03, 2010 7.347 7.503 7.082 7.323 260,965 -0.10(-1.38%)
Jun 02, 2010 7.112 7.425 7.094 7.425 427,941 +0.37(+5.20%)
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.