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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2006 9.199 9.379 9.180 9.289 529,598 -0.15(-1.59%)
Jan 30, 2006 9.710 9.764 9.385 9.439 587,149 -0.22(-2.24%)
Jan 27, 2006 9.625 9.908 9.619 9.655 534,588 +0.10(+1.01%)
Jan 26, 2006 9.529 9.613 9.379 9.559 697,094 +0.32(+3.45%)
Jan 25, 2006 9.199 9.421 9.186 9.241 394,703 -0.29(-3.03%)
Jan 24, 2006 9.679 9.734 9.439 9.529 440,278 -0.16(-1.67%)
Jan 23, 2006 9.998 10.00 9.637 9.692 401,523 -0.16(-1.65%)
Jan 20, 2006 10.02 10.07 9.740 9.854 402,022 -0.02(-0.18%)
Jan 19, 2006 9.619 9.980 9.613 9.872 1,126,062 +0.45(+4.79%)
Jan 18, 2006 9.199 9.517 9.108 9.421 933,450 +0.26(+2.82%)
Jan 17, 2006 9.319 9.349 8.850 9.162 601,619 +0.17(+1.94%)
Jan 13, 2006 8.946 8.988 8.778 8.988 513,963 +0.00(+0.00%)
Jan 12, 2006 9.054 9.186 8.970 8.988 388,216 -0.11(-1.25%)
Jan 11, 2006 9.168 9.174 9.030 9.102 417,491 -0.11(-1.17%)
Jan 10, 2006 9.229 9.270 9.072 9.211 410,172 -0.17(-1.79%)
Jan 09, 2006 9.409 9.439 9.229 9.379 569,850 -0.05(-0.51%)
Jan 06, 2006 9.673 9.673 9.307 9.427 709,402 -0.20(-2.12%)
Jan 05, 2006 9.860 9.926 9.547 9.631 362,768 -0.36(-3.61%)
Jan 04, 2006 10.01 10.12 9.920 9.992 436,453 +0.09(+0.91%)
Jan 03, 2006 9.619 9.950 9.523 9.902 314,532 +0.16(+1.60%)
Dec 30, 2005 9.830 9.860 9.728 9.746 32,933 -0.08(-0.86%)
Dec 29, 2005 9.812 9.968 9.752 9.830 151,195 +0.05(+0.49%)
Dec 28, 2005 9.752 9.788 9.661 9.782 163,836 -0.07(-0.67%)
Dec 27, 2005 9.860 9.956 9.734 9.848 164,501 +0.13(+1.36%)
Dec 23, 2005 9.643 9.776 9.595 9.716 89,319 +0.01(+0.06%)
Dec 22, 2005 9.752 9.752 9.613 9.710 140,549 -0.12(-1.22%)
Dec 21, 2005 9.740 9.854 9.734 9.830 342,642 +0.23(+2.44%)
Dec 20, 2005 9.583 9.649 9.439 9.595 238,685 +0.07(+0.69%)
Dec 19, 2005 9.920 9.920 9.499 9.529 446,432 -0.37(-3.76%)
Dec 16, 2005 10.15 10.15 9.860 9.902 203,922 -0.31(-3.06%)
Dec 15, 2005 10.33 10.36 10.11 10.21 165,832 -0.07(-0.64%)
Dec 14, 2005 10.44 10.44 10.16 10.28 236,855 +0.00(+0.00%)
Dec 13, 2005 10.10 10.31 10.10 10.28 179,970 +0.07(+0.71%)
Dec 12, 2005 10.49 10.49 10.11 10.21 200,262 -0.01(-0.12%)
Dec 09, 2005 10.13 10.23 10.04 10.22 254,653 +0.09(+0.89%)
Dec 08, 2005 10.55 10.55 10.08 10.13 371,251 -0.21(-2.03%)
Dec 07, 2005 10.67 10.67 10.29 10.34 282,097 -0.36(-3.37%)
Dec 06, 2005 10.65 10.78 10.62 10.70 415,827 +0.00(+0.00%)
Dec 05, 2005 10.58 10.70 10.41 10.70 348,962 -0.02(-0.17%)
Dec 02, 2005 10.94 10.94 10.65 10.72 292,576 -0.26(-2.35%)
Dec 01, 2005 10.91 10.98 10.76 10.98 353,287 +0.15(+1.39%)
Nov 30, 2005 10.85 10.88 10.71 10.83 152,858 -0.05(-0.50%)
Nov 29, 2005 10.97 11.10 10.86 10.88 201,926 +0.10(+0.89%)
Nov 28, 2005 11.12 11.40 10.76 10.79 658,338 -0.34(-3.03%)
Nov 25, 2005 11.09 11.12 11.03 11.12 418,988 +0.48(+4.52%)
Nov 23, 2005 10.52 10.70 10.52 10.64 270,787 +0.24(+2.31%)
Nov 22, 2005 10.34 10.50 10.15 10.40 382,561 -0.21(-1.98%)
Nov 21, 2005 10.74 10.74 10.59 10.61 109,279 +0.01(+0.11%)
Nov 18, 2005 10.47 10.63 10.41 10.60 111,109 +0.05(+0.46%)
Nov 17, 2005 10.43 10.61 10.41 10.55 153,024 +0.33(+3.23%)
Nov 16, 2005 10.46 10.53 10.22 10.22 454,749 -0.18(-1.73%)
Nov 15, 2005 10.39 10.69 10.33 10.40 95,806 +0.00(+0.00%)
Nov 14, 2005 10.54 10.72 10.34 10.40 232,697 -0.47(-4.37%)
Nov 11, 2005 10.88 10.92 10.74 10.88 181,467 -0.05(-0.44%)
Nov 10, 2005 10.64 11.03 10.59 10.92 534,255 +0.33(+3.12%)
Nov 09, 2005 10.91 10.91 10.58 10.59 520,117 -0.37(-3.40%)
Nov 08, 2005 10.91 11.19 10.69 10.97 283,761 -0.04(-0.33%)
Nov 07, 2005 11.12 11.16 10.94 11.00 198,765 +0.05(+0.44%)
Nov 04, 2005 10.82 10.97 10.61 10.95 194,108 +0.16(+1.45%)
Nov 03, 2005 11.12 11.21 10.64 10.80 414,497 -0.02(-0.22%)
Nov 02, 2005 10.82 10.85 10.68 10.82 189,783 -0.12(-1.10%)
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.