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

Braskem S.A. ADR (NY: BAK )

8.710 -0.220 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 31, 2008 8.838 9.253 8.778 9.108 374,411 +0.07(+0.73%)
Jan 30, 2008 8.838 9.523 8.122 9.042 343,141 +0.01(+0.13%)
Jan 29, 2008 8.760 9.108 8.754 9.030 474,542 +0.18(+2.04%)
Jan 28, 2008 8.507 8.904 8.471 8.850 284,260 +0.21(+2.44%)
Jan 25, 2008 9.030 9.078 8.519 8.639 203,531 -0.19(-2.18%)
Jan 24, 2008 8.513 8.982 8.513 8.832 295,903 +0.13(+1.52%)
Jan 23, 2008 8.351 8.832 8.237 8.700 466,725 -0.02(-0.28%)
Jan 22, 2008 8.357 8.832 8.315 8.724 872,739 -0.10(-1.09%)
Jan 21, 2008 9.223 9.223 8.663 8.820 0 +0.00(+0.00%)
Jan 18, 2008 9.223 9.223 8.663 8.820 367,924 -0.30(-3.30%)
Jan 17, 2008 9.523 9.523 8.736 9.120 800,718 -0.31(-3.25%)
Jan 16, 2008 9.343 9.589 9.024 9.427 738,510 -0.02(-0.25%)
Jan 15, 2008 9.481 9.589 9.241 9.451 400,891 -0.26(-2.72%)
Jan 14, 2008 9.842 9.896 9.661 9.716 199,547 -0.11(-1.16%)
Jan 11, 2008 9.794 10.05 9.583 9.830 403,186 -0.27(-2.68%)
Jan 10, 2008 9.716 10.31 9.391 10.10 563,530 +0.34(+3.51%)
Jan 09, 2008 9.247 9.920 9.168 9.758 623,908 +0.69(+7.63%)
Jan 08, 2008 9.343 9.517 9.036 9.066 316,007 -0.11(-1.18%)
Jan 07, 2008 9.205 9.361 9.018 9.174 317,027 -0.01(-0.07%)
Jan 04, 2008 9.379 9.379 9.018 9.180 465,727 -0.25(-2.61%)
Jan 03, 2008 9.722 9.722 9.343 9.427 623,908 -0.13(-1.38%)
Jan 02, 2008 9.649 9.860 9.481 9.559 353,104 -0.16(-1.61%)
Jan 01, 2008 9.920 10.29 9.643 9.716 0 +0.00(+0.00%)
Dec 31, 2007 9.920 10.29 9.643 9.716 687,280 -0.11(-1.10%)
Dec 28, 2007 10.21 10.24 9.806 9.824 300,227 -0.09(-0.91%)
Dec 27, 2007 9.890 10.27 9.890 9.914 151,694 -0.10(-0.96%)
Dec 26, 2007 9.758 10.10 9.685 10.01 182,797 +0.22(+2.21%)
Dec 24, 2007 9.740 9.878 9.685 9.794 42,747 +0.04(+0.37%)
Dec 21, 2007 9.625 9.866 9.547 9.758 206,915 +0.33(+3.51%)
Dec 20, 2007 9.505 9.589 9.343 9.427 254,819 -0.08(-0.82%)
Dec 19, 2007 9.679 9.692 9.451 9.505 294,073 -0.29(-3.01%)
Dec 18, 2007 9.728 10.22 9.397 9.800 408,176 +0.06(+0.62%)
Dec 17, 2007 9.944 9.944 9.559 9.740 454,084 -0.57(-5.48%)
Dec 14, 2007 10.23 10.52 10.12 10.30 322,757 -0.16(-1.50%)
Dec 13, 2007 10.72 10.90 10.36 10.46 518,038 -0.64(-5.79%)
Dec 12, 2007 11.15 11.27 10.64 11.10 709,785 +0.44(+4.17%)
Dec 11, 2007 11.03 11.27 10.38 10.66 711,855 -0.28(-2.58%)
Dec 10, 2007 10.89 11.12 10.82 10.94 247,168 +0.05(+0.50%)
Dec 07, 2007 10.83 11.07 10.76 10.89 442,607 -0.01(-0.06%)
Dec 06, 2007 10.86 11.01 10.71 10.89 266,961 +0.08(+0.78%)
Dec 05, 2007 10.95 11.00 10.73 10.81 395,028 +0.13(+1.18%)
Dec 04, 2007 10.50 10.79 10.30 10.68 202,591 +0.00(+0.00%)
Dec 03, 2007 10.99 11.16 10.58 10.68 696,283 -0.05(-0.45%)
Nov 30, 2007 10.18 11.30 10.14 10.73 651,685 +0.84(+8.51%)
Nov 29, 2007 9.812 10.35 9.758 9.890 282,265 -0.09(-0.90%)
Nov 28, 2007 9.535 10.16 9.535 9.980 379,238 +0.59(+6.27%)
Nov 27, 2007 9.180 9.577 9.036 9.391 314,698 +0.26(+2.90%)
Nov 26, 2007 9.469 9.499 9.018 9.126 313,883 -0.58(-5.95%)
Nov 23, 2007 9.740 9.794 9.607 9.704 97,137 +0.13(+1.38%)
Nov 21, 2007 9.433 9.890 9.253 9.571 399,427 -0.08(-0.81%)
Nov 20, 2007 9.944 10.09 9.649 9.649 263,967 -0.27(-2.73%)
Nov 19, 2007 10.23 10.31 9.836 9.920 259,143 -0.51(-4.90%)
Nov 16, 2007 10.57 10.57 9.938 10.43 218,725 +0.11(+1.05%)
Nov 15, 2007 10.44 10.73 10.10 10.32 146,704 -0.23(-2.22%)
Nov 14, 2007 10.29 10.69 10.22 10.56 313,367 +0.23(+2.21%)
Nov 13, 2007 9.980 10.39 9.794 10.33 465,043 +0.83(+8.73%)
Nov 12, 2007 10.00 10.24 9.499 9.499 437,950 -0.66(-6.45%)
Nov 09, 2007 10.85 10.85 9.649 10.15 635,884 -0.25(-2.37%)
Nov 08, 2007 10.88 10.96 9.920 10.40 555,213 -0.29(-2.70%)
Nov 07, 2007 10.91 11.42 10.45 10.69 323,514 -0.33(-3.00%)
Nov 06, 2007 11.12 11.19 10.82 11.02 214,234 +0.20(+1.83%)
Nov 05, 2007 10.74 11.03 10.74 10.82 267,626 -0.05(-0.50%)
Nov 02, 2007 10.83 11.26 10.73 10.88 216,729 -0.08(-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.