Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.779 10.11 9.766 9.950 417,397 -0.19(-1.88%)
Jan 30, 2014 10.11 10.23 10.02 10.14 362,608 +0.00(+0.00%)
Jan 29, 2014 9.976 10.29 9.937 10.14 200,147 -0.09(-0.90%)
Jan 28, 2014 10.18 10.32 10.09 10.23 196,380 +0.03(+0.26%)
Jan 27, 2014 10.29 10.32 10.00 10.21 246,330 -0.11(-1.02%)
Jan 24, 2014 10.33 10.44 10.16 10.31 377,156 -0.10(-0.95%)
Jan 23, 2014 10.67 10.69 10.25 10.41 439,263 -0.45(-4.17%)
Jan 22, 2014 10.81 10.87 10.66 10.86 383,990 -0.06(-0.54%)
Jan 21, 2014 10.81 10.92 10.59 10.92 418,453 +0.03(+0.24%)
Jan 17, 2014 10.91 10.90 10.90 10.90 519,051 -0.23(-2.07%)
Jan 16, 2014 11.18 11.23 11.00 11.13 103,412 -0.09(-0.76%)
Jan 15, 2014 11.22 11.32 11.09 11.21 221,517 -0.01(-0.12%)
Jan 14, 2014 11.11 11.28 11.05 11.22 187,936 +0.14(+1.24%)
Jan 13, 2014 11.29 11.34 10.94 11.09 200,648 -0.23(-2.03%)
Jan 10, 2014 11.11 11.34 11.09 11.32 192,744 +0.30(+2.74%)
Jan 09, 2014 10.91 11.09 10.84 11.01 242,057 -0.12(-1.12%)
Jan 08, 2014 11.13 11.27 11.01 11.14 248,232 -0.01(-0.12%)
Jan 07, 2014 11.43 11.43 11.13 11.15 249,688 -0.28(-2.47%)
Jan 06, 2014 11.26 11.54 11.15 11.43 394,747 +0.16(+1.40%)
Jan 03, 2014 11.24 11.36 11.13 11.28 200,082 +0.11(+1.00%)
Jan 02, 2014 11.36 11.38 11.00 11.17 246,104 -0.56(-4.76%)
Dec 31, 2013 11.69 11.72 11.72 11.72 93,030 +0.01(+0.06%)
Dec 30, 2013 11.73 11.80 11.64 11.72 239,662 -0.12(-1.05%)
Dec 27, 2013 11.45 11.94 11.45 11.84 362,399 +0.39(+3.38%)
Dec 26, 2013 11.43 11.47 11.28 11.45 186,254 -0.05(-0.40%)
Dec 24, 2013 11.43 11.68 11.18 11.50 80,344 +0.05(+0.40%)
Dec 23, 2013 11.34 11.48 11.23 11.45 320,091 +0.22(+1.99%)
Dec 20, 2013 11.30 11.41 11.22 11.23 358,005 -0.18(-1.55%)
Dec 19, 2013 11.18 11.47 11.15 11.41 377,643 -0.04(-0.34%)
Dec 18, 2013 11.23 11.50 11.09 11.45 515,838 +0.51(+4.62%)
Dec 17, 2013 11.05 11.11 10.94 10.94 470,060 -0.14(-1.30%)
Dec 16, 2013 11.11 11.31 11.07 11.09 399,742 +0.03(+0.24%)
Dec 13, 2013 11.11 11.13 10.98 11.06 287,264 -0.01(-0.06%)
Dec 12, 2013 11.02 11.11 10.90 11.07 546,033 +0.05(+0.42%)
Dec 11, 2013 11.38 11.42 10.99 11.02 268,344 -0.48(-4.17%)
Dec 10, 2013 11.45 11.57 11.41 11.50 490,487 +0.04(+0.34%)
Dec 09, 2013 11.25 11.49 11.13 11.46 1,056,958 -0.35(-3.00%)
Dec 06, 2013 11.64 12.03 11.55 11.82 593,891 +0.37(+3.21%)
Dec 05, 2013 11.32 11.50 11.30 11.45 208,803 +0.06(+0.52%)
Dec 04, 2013 11.32 11.45 11.20 11.39 297,197 -0.16(-1.36%)
Dec 03, 2013 11.80 11.81 11.34 11.55 399,901 -0.09(-0.73%)
Dec 02, 2013 11.62 11.72 11.55 11.63 468,955 -0.09(-0.73%)
Nov 29, 2013 11.57 11.78 11.54 11.72 485,004 -0.01(-0.06%)
Nov 27, 2013 11.66 11.85 11.56 11.72 384,524 +0.01(+0.06%)
Nov 26, 2013 11.61 11.74 11.53 11.72 488,028 +0.03(+0.22%)
Nov 25, 2013 11.88 11.92 11.62 11.69 318,116 -0.39(-3.21%)
Nov 22, 2013 12.08 12.19 12.03 12.08 380,928 +0.24(+2.05%)
Nov 21, 2013 11.64 11.90 11.61 11.84 362,586 +0.08(+0.67%)
Nov 20, 2013 11.70 11.91 11.64 11.76 298,781 +0.03(+0.28%)
Nov 19, 2013 11.95 11.97 11.68 11.72 346,930 -0.18(-1.54%)
Nov 18, 2013 11.82 12.04 11.80 11.91 613,185 +0.11(+0.95%)
Nov 15, 2013 11.76 11.82 11.74 11.80 171,755 +0.04(+0.34%)
Nov 14, 2013 11.30 11.76 11.25 11.76 576,171 +0.72(+6.48%)
Nov 12, 2013 11.00 11.12 10.98 11.04 206,260 -0.09(-0.77%)
Nov 11, 2013 11.11 11.21 11.01 11.13 186,412 +0.05(+0.48%)
Nov 08, 2013 10.90 11.14 10.73 11.07 486,075 +0.02(+0.18%)
Nov 07, 2013 11.42 11.42 10.95 11.05 506,674 -0.07(-0.65%)
Nov 06, 2013 11.14 11.18 11.00 11.13 364,825 +0.06(+0.53%)
Nov 05, 2013 11.06 11.18 11.01 11.07 342,507 -0.26(-2.32%)
Nov 04, 2013 11.45 11.47 11.28 11.33 462,324 -0.14(-1.20%)
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.