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

Braskem S.A. ADR (NY: BAK )

8.694 -0.066 (-0.75%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 29, 2016 10.52 10.57 10.26 10.33 366,786 -0.05(-0.49%)
Apr 28, 2016 10.39 10.46 10.34 10.38 420,764 +0.01(+0.14%)
Apr 27, 2016 10.33 10.39 10.26 10.36 684,555 +0.09(+0.92%)
Apr 26, 2016 10.13 10.30 10.10 10.27 557,133 +0.22(+2.16%)
Apr 25, 2016 10.25 10.28 10.02 10.05 444,697 -0.18(-1.77%)
Apr 22, 2016 10.05 10.26 10.04 10.23 519,478 +0.07(+0.64%)
Apr 21, 2016 10.31 10.34 10.16 10.17 330,210 -0.10(-0.99%)
Apr 20, 2016 10.33 10.39 10.10 10.27 463,365 -0.22(-2.07%)
Apr 19, 2016 10.40 10.50 10.35 10.49 406,567 +0.28(+2.77%)
Apr 18, 2016 9.966 10.31 9.944 10.21 635,226 +0.07(+0.72%)
Apr 15, 2016 10.05 10.18 9.908 10.13 476,119 +0.01(+0.07%)
Apr 14, 2016 10.21 10.31 9.981 10.13 763,850 -0.01(-0.07%)
Apr 13, 2016 9.944 10.15 9.850 10.13 759,710 +0.38(+3.86%)
Apr 12, 2016 9.712 9.807 9.524 9.756 824,690 +0.09(+0.90%)
Apr 11, 2016 9.524 9.705 9.524 9.669 855,426 +0.35(+3.73%)
Apr 08, 2016 9.372 9.386 9.147 9.321 1,013,992 +0.31(+3.46%)
Apr 07, 2016 8.864 9.075 8.799 9.009 1,213,861 +0.41(+4.74%)
Apr 06, 2016 8.390 8.615 8.314 8.601 977,887 +0.05(+0.64%)
Apr 05, 2016 8.307 8.601 8.273 8.547 1,093,951 +0.17(+2.04%)
Apr 04, 2016 9.148 9.162 8.362 8.376 1,143,097 -0.90(-9.73%)
Apr 01, 2016 9.005 9.415 8.937 9.278 1,053,699 +0.45(+5.11%)
Mar 31, 2016 8.971 9.046 8.793 8.827 693,542 -0.08(-0.92%)
Mar 30, 2016 9.032 9.176 8.827 8.909 641,732 +0.10(+1.09%)
Mar 29, 2016 8.601 8.926 8.519 8.813 844,195 +0.02(+0.23%)
Mar 28, 2016 8.759 8.827 8.718 8.793 623,898 +0.16(+1.90%)
Mar 24, 2016 8.752 8.629 8.629 8.629 944,506 -0.45(-4.97%)
Mar 23, 2016 10.06 10.06 9.073 9.080 2,106,314 -1.48(-14.05%)
Mar 22, 2016 10.36 10.65 10.33 10.56 832,330 +0.10(+0.98%)
Mar 21, 2016 10.13 10.63 10.05 10.46 842,271 +0.18(+1.80%)
Mar 18, 2016 10.24 10.33 9.974 10.28 827,884 +0.19(+1.90%)
Mar 17, 2016 9.586 10.32 9.504 10.09 1,175,609 +0.74(+7.90%)
Mar 16, 2016 9.155 9.354 8.950 9.347 625,179 +0.04(+0.44%)
Mar 15, 2016 9.497 9.641 9.210 9.306 895,611 -0.26(-2.72%)
Mar 14, 2016 9.148 9.880 9.128 9.566 1,077,747 +0.42(+4.64%)
Mar 11, 2016 9.039 9.183 9.005 9.142 786,631 -0.03(-0.37%)
Mar 10, 2016 8.896 9.258 8.875 9.176 852,432 +0.14(+1.51%)
Mar 09, 2016 8.807 9.039 8.697 9.039 1,629,125 +0.18(+2.08%)
Mar 08, 2016 8.991 9.060 8.833 8.854 659,775 -0.34(-3.72%)
Mar 07, 2016 9.196 9.258 9.094 9.196 480,722 +0.12(+1.28%)
Mar 04, 2016 9.142 9.306 8.971 9.080 738,306 -0.01(-0.15%)
Mar 03, 2016 8.957 9.172 8.937 9.094 648,930 +0.17(+1.92%)
Mar 02, 2016 8.759 8.937 8.759 8.923 611,611 +0.08(+0.93%)
Mar 01, 2016 8.519 8.861 8.444 8.841 994,531 +0.21(+2.38%)
Feb 29, 2016 8.643 8.738 8.588 8.636 658,601 +0.12(+1.45%)
Feb 26, 2016 8.766 8.800 8.444 8.513 446,372 -0.17(-1.97%)
Feb 25, 2016 8.786 8.834 8.639 8.684 454,619 +0.03(+0.40%)
Feb 24, 2016 8.451 8.676 8.348 8.649 621,372 +0.04(+0.48%)
Feb 23, 2016 8.834 8.882 8.608 8.608 568,854 -0.32(-3.60%)
Feb 22, 2016 8.943 9.005 8.865 8.930 659,894 +0.37(+4.31%)
Feb 19, 2016 8.499 8.608 8.386 8.560 645,586 -0.17(-1.96%)
Feb 18, 2016 8.731 8.766 8.533 8.731 639,447 +0.40(+4.84%)
Feb 17, 2016 8.130 8.335 8.061 8.328 1,418,171 +0.25(+3.05%)
Feb 16, 2016 7.945 8.102 7.870 8.082 936,538 +0.16(+1.98%)
Feb 12, 2016 7.904 7.925 7.925 7.925 896,681 +0.14(+1.76%)
Feb 11, 2016 7.911 8.034 7.774 7.788 541,690 -0.25(-3.06%)
Feb 10, 2016 8.171 8.403 8.007 8.034 705,431 +0.04(+0.51%)
Feb 09, 2016 7.911 8.143 7.877 7.993 379,521 -0.08(-1.02%)
Feb 08, 2016 8.225 8.225 7.945 8.075 564,339 -0.23(-2.72%)
Feb 05, 2016 8.492 8.574 8.273 8.301 593,812 -0.27(-3.11%)
Feb 04, 2016 8.499 8.595 8.424 8.567 1,539,746 +0.19(+2.29%)
Feb 03, 2016 7.911 8.376 7.808 8.376 999,014 +0.57(+7.36%)
Feb 02, 2016 7.877 7.911 7.651 7.802 1,113,444 -0.34(-4.12%)
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.