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

Braskem S.A. ADR (NY: BAK )

8.970 +0.250 (+2.87%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 8.629 8.654 8.391 8.460 469,526 -0.15(-1.74%)
Mar 27, 2013 8.641 8.704 8.504 8.610 556,439 -0.04(-0.51%)
Mar 26, 2013 8.454 8.729 8.454 8.654 563,993 +0.31(+3.75%)
Mar 25, 2013 8.566 8.604 8.285 8.341 393,641 -0.15(-1.77%)
Mar 22, 2013 8.585 8.616 8.416 8.491 487,186 -0.10(-1.16%)
Mar 21, 2013 8.891 8.904 8.573 8.591 448,423 -0.40(-4.45%)
Mar 20, 2013 9.122 9.135 8.898 8.991 422,870 -0.09(-0.96%)
Mar 19, 2013 9.072 9.122 8.991 9.079 280,457 +0.02(+0.21%)
Mar 18, 2013 9.060 9.135 8.954 9.060 423,965 -0.16(-1.69%)
Mar 15, 2013 9.122 9.241 9.032 9.216 416,457 +0.20(+2.22%)
Mar 14, 2013 9.091 9.154 8.954 9.016 271,135 -0.14(-1.50%)
Mar 13, 2013 9.372 9.379 9.079 9.154 287,333 -0.23(-2.46%)
Mar 12, 2013 9.247 9.415 9.116 9.385 319,484 +0.14(+1.56%)
Mar 11, 2013 9.447 9.447 9.185 9.241 375,615 -0.18(-1.92%)
Mar 08, 2013 9.397 9.510 9.341 9.422 408,160 +0.02(+0.20%)
Mar 07, 2013 9.316 9.447 9.122 9.404 388,676 +0.32(+3.51%)
Mar 06, 2013 8.966 9.210 8.947 9.085 415,842 +0.06(+0.62%)
Mar 05, 2013 9.104 9.191 8.972 9.029 554,209 +0.03(+0.35%)
Mar 04, 2013 8.916 9.022 8.710 8.997 394,332 +0.06(+0.63%)
Mar 01, 2013 9.204 9.210 8.898 8.941 789,392 -0.46(-4.92%)
Feb 28, 2013 9.260 9.472 9.229 9.404 684,903 -0.04(-0.40%)
Feb 27, 2013 9.291 9.479 9.291 9.441 212,605 +0.19(+2.09%)
Feb 26, 2013 9.410 9.572 9.172 9.247 576,430 -0.11(-1.20%)
Feb 25, 2013 9.241 9.491 9.210 9.360 639,824 +0.27(+2.96%)
Feb 22, 2013 9.085 9.179 9.016 9.091 352,905 +0.09(+1.04%)
Feb 21, 2013 9.122 9.316 8.922 8.997 640,933 -0.16(-1.71%)
Feb 20, 2013 9.529 9.597 9.141 9.154 509,411 -0.53(-5.48%)
Feb 19, 2013 9.516 9.741 9.479 9.685 1,499,375 +0.67(+7.42%)
Feb 15, 2013 9.241 9.254 9.010 9.016 495,494 -0.42(-4.44%)
Feb 14, 2013 9.322 9.460 9.185 9.435 538,586 +0.02(+0.20%)
Feb 13, 2013 9.454 9.554 9.254 9.416 476,200 +0.00(+0.00%)
Feb 12, 2013 9.372 9.497 9.372 9.416 162,650 -0.01(-0.13%)
Feb 11, 2013 9.504 9.541 9.347 9.429 253,435 -0.09(-0.92%)
Feb 08, 2013 9.560 9.597 9.429 9.516 589,217 +0.06(+0.66%)
Feb 07, 2013 9.647 9.735 9.335 9.454 616,512 +0.17(+1.89%)
Feb 06, 2013 9.360 9.429 9.222 9.279 376,547 +0.18(+1.99%)
Feb 04, 2013 9.354 9.366 9.072 9.097 740,236 -0.59(-6.13%)
Feb 01, 2013 9.629 9.785 9.616 9.691 580,838 +0.19(+2.04%)
Jan 31, 2013 9.391 9.585 9.391 9.497 412,169 +0.09(+1.00%)
Jan 30, 2013 9.379 9.635 9.241 9.404 822,216 -0.01(-0.07%)
Jan 29, 2013 9.166 9.566 9.122 9.410 1,279,432 +0.36(+4.01%)
Jan 28, 2013 8.798 9.122 8.704 9.047 526,083 +0.36(+4.10%)
Jan 25, 2013 8.785 8.841 8.529 8.691 222,953 -0.04(-0.43%)
Jan 24, 2013 8.910 8.997 8.673 8.729 281,104 -0.12(-1.41%)
Jan 23, 2013 8.991 9.060 8.816 8.854 431,959 +0.02(+0.21%)
Jan 22, 2013 8.760 8.910 8.660 8.835 516,051 +0.22(+2.61%)
Jan 18, 2013 8.516 8.641 8.382 8.610 284,308 +0.05(+0.58%)
Jan 17, 2013 8.485 8.604 8.441 8.560 295,498 +0.14(+1.63%)
Jan 16, 2013 8.466 8.529 8.366 8.423 260,812 -0.10(-1.17%)
Jan 15, 2013 8.523 8.560 8.454 8.523 248,191 +0.04(+0.52%)
Jan 14, 2013 8.441 8.529 8.391 8.479 289,750 +0.14(+1.72%)
Jan 11, 2013 8.323 8.385 8.210 8.335 324,958 -0.01(-0.07%)
Jan 10, 2013 8.448 8.448 8.298 8.341 546,508 -0.12(-1.40%)
Jan 09, 2013 8.454 8.541 8.273 8.460 800,581 -0.02(-0.22%)
Jan 08, 2013 8.591 8.604 8.385 8.479 679,393 -0.15(-1.74%)
Jan 07, 2013 8.348 8.648 8.323 8.629 947,699 +0.02(+0.22%)
Jan 04, 2013 8.498 8.691 8.460 8.610 688,866 -0.10(-1.15%)
Jan 03, 2013 8.404 8.748 8.366 8.710 1,474,386 +0.12(+1.38%)
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.