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

Braskem S.A. ADR (NY: BAK )

8.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2015 5.627 5.737 5.607 5.675 826,092 -0.05(-0.95%)
Apr 29, 2015 5.661 5.860 5.607 5.730 1,222,491 -0.04(-0.71%)
Apr 28, 2015 5.627 5.784 5.586 5.771 1,001,120 +0.16(+2.80%)
Apr 27, 2015 5.750 5.771 5.586 5.614 948,539 -0.12(-2.15%)
Apr 24, 2015 5.743 5.805 5.620 5.737 1,025,412 +0.08(+1.45%)
Apr 23, 2015 5.484 5.702 5.484 5.655 643,585 +0.16(+2.86%)
Apr 22, 2015 5.374 5.525 5.374 5.497 499,747 +0.14(+2.68%)
Apr 21, 2015 5.333 5.436 5.326 5.354 356,085 +0.02(+0.38%)
Apr 20, 2015 5.340 5.443 5.306 5.333 432,526 +0.02(+0.39%)
Apr 17, 2015 5.306 5.436 5.196 5.313 713,592 -0.08(-1.52%)
Apr 16, 2015 5.504 5.525 5.361 5.395 769,170 -0.15(-2.71%)
Apr 15, 2015 5.449 5.586 5.436 5.545 712,362 +0.23(+4.24%)
Apr 14, 2015 5.251 5.340 5.190 5.320 872,788 +0.16(+3.05%)
Apr 13, 2015 5.210 5.347 4.950 5.162 1,931,029 -0.03(-0.53%)
Apr 10, 2015 5.087 5.203 4.971 5.190 841,877 +0.08(+1.62%)
Apr 09, 2015 5.314 5.314 5.097 5.107 1,209,436 -0.14(-2.72%)
Apr 08, 2015 5.152 5.308 5.146 5.250 1,137,552 +0.20(+3.98%)
Apr 07, 2015 5.042 5.107 4.990 5.048 3,721,568 +0.01(+0.26%)
Apr 06, 2015 4.971 5.123 4.971 5.035 819,991 +0.18(+3.60%)
Apr 02, 2015 4.568 4.860 4.860 4.860 905,083 +0.32(+7.15%)
Apr 01, 2015 4.555 4.640 4.503 4.536 839,845 +0.03(+0.72%)
Mar 31, 2015 4.477 4.627 4.419 4.503 1,433,619 +0.03(+0.73%)
Mar 30, 2015 4.510 4.516 4.367 4.471 1,192,778 -0.03(-0.58%)
Mar 27, 2015 4.601 4.620 4.386 4.497 1,454,752 -0.27(-5.59%)
Mar 26, 2015 4.964 4.971 4.698 4.763 1,051,312 -0.24(-4.80%)
Mar 25, 2015 5.100 5.116 4.953 5.003 806,112 -0.01(-0.13%)
Mar 24, 2015 5.191 5.191 4.945 5.009 1,123,166 -0.10(-2.03%)
Mar 23, 2015 4.996 5.139 4.964 5.113 928,219 +0.31(+6.49%)
Mar 20, 2015 4.756 4.821 4.737 4.802 745,308 +0.14(+3.06%)
Mar 19, 2015 4.588 4.782 4.555 4.659 1,633,825 -0.01(-0.28%)
Mar 18, 2015 4.451 4.691 4.412 4.672 1,355,978 +0.19(+4.35%)
Mar 17, 2015 4.367 4.484 4.354 4.477 886,217 +0.04(+0.88%)
Mar 16, 2015 4.490 4.507 4.399 4.438 1,110,130 +0.06(+1.48%)
Mar 13, 2015 4.127 4.393 4.062 4.374 2,230,106 +0.14(+3.22%)
Mar 12, 2015 4.581 4.633 4.211 4.237 2,465,588 -0.34(-7.38%)
Mar 11, 2015 4.958 4.990 4.542 4.575 2,215,401 -1.17(-20.34%)
Mar 10, 2015 5.743 5.963 5.691 5.743 854,059 +0.05(+0.80%)
Mar 09, 2015 5.626 5.756 5.542 5.697 923,297 +0.13(+2.33%)
Mar 06, 2015 5.483 5.626 5.470 5.567 810,839 +0.06(+1.06%)
Mar 05, 2015 5.405 5.529 5.327 5.509 604,180 +0.18(+3.28%)
Mar 04, 2015 5.217 5.370 5.181 5.334 1,194,375 -0.09(-1.67%)
Mar 03, 2015 5.516 5.554 5.392 5.425 1,189,550 -0.25(-4.35%)
Mar 02, 2015 5.756 5.775 5.580 5.671 955,276 -0.23(-3.85%)
Feb 27, 2015 5.931 6.080 5.736 5.898 1,543,891 -0.05(-0.76%)
Feb 26, 2015 5.814 6.015 5.795 5.944 875,380 +0.17(+2.92%)
Feb 25, 2015 5.658 5.788 5.587 5.775 782,122 +0.02(+0.34%)
Feb 24, 2015 5.684 5.795 5.600 5.756 627,022 +0.09(+1.60%)
Feb 23, 2015 5.736 5.749 5.613 5.665 659,346 -0.11(-1.91%)
Feb 20, 2015 5.671 5.804 5.639 5.775 591,443 +0.08(+1.37%)
Feb 19, 2015 5.730 5.801 5.613 5.697 1,076,295 -0.16(-2.77%)
Feb 18, 2015 5.957 6.009 5.762 5.859 899,555 -0.08(-1.31%)
Feb 17, 2015 5.859 6.002 5.788 5.937 583,213 +0.08(+1.44%)
Feb 13, 2015 5.827 5.853 5.853 5.853 887,822 +0.02(+0.33%)
Feb 12, 2015 5.859 6.015 5.730 5.834 1,144,413 +0.05(+0.78%)
Feb 11, 2015 5.619 5.801 5.477 5.788 1,513,694 +0.03(+0.45%)
Feb 10, 2015 5.782 5.834 5.697 5.762 865,466 -0.15(-2.52%)
Feb 09, 2015 5.885 5.937 5.788 5.911 1,243,491 -0.14(-2.36%)
Feb 06, 2015 5.905 6.074 5.866 6.054 1,285,295 +0.03(+0.54%)
Feb 05, 2015 5.814 6.164 5.814 6.022 1,209,929 -0.02(-0.32%)
Feb 04, 2015 6.126 6.190 5.976 6.041 812,346 -0.32(-5.00%)
Feb 03, 2015 6.216 6.359 6.210 6.359 976,250 +0.14(+2.30%)
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.