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

Braskem S.A. ADR (NY: BAK )

8.570 -0.140 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2010 8.657 8.657 8.357 8.363 491,472 -0.46(-5.18%)
Jan 28, 2010 8.772 8.874 8.477 8.820 465,765 +0.04(+0.48%)
Jan 27, 2010 8.669 8.862 8.585 8.778 413,855 +0.10(+1.18%)
Jan 26, 2010 8.838 8.868 8.657 8.675 674,489 -0.23(-2.63%)
Jan 25, 2010 9.156 9.156 8.784 8.910 391,929 -0.12(-1.33%)
Jan 22, 2010 9.493 9.493 8.820 9.030 679,830 -0.38(-4.09%)
Jan 21, 2010 9.716 9.716 9.265 9.415 497,549 -0.21(-2.19%)
Jan 20, 2010 9.637 9.698 9.385 9.625 336,386 -0.22(-2.26%)
Jan 19, 2010 9.704 9.902 9.619 9.848 170,966 -0.01(-0.06%)
Jan 15, 2010 10.16 9.854 9.854 9.854 338,483 -0.34(-3.30%)
Jan 14, 2010 10.23 10.35 10.06 10.19 212,130 -0.16(-1.51%)
Jan 13, 2010 10.69 10.74 10.24 10.35 248,606 -0.17(-1.66%)
Jan 12, 2010 10.58 10.64 10.35 10.52 296,957 -0.14(-1.30%)
Jan 11, 2010 10.09 10.68 10.05 10.66 634,997 +0.76(+7.65%)
Jan 08, 2010 9.788 9.932 9.788 9.902 136,020 -0.02(-0.18%)
Jan 07, 2010 10.09 10.09 9.752 9.920 209,362 -0.20(-2.02%)
Jan 06, 2010 10.12 10.33 10.06 10.12 306,515 -0.01(-0.12%)
Jan 05, 2010 10.27 10.36 10.02 10.14 447,465 -0.05(-0.47%)
Jan 04, 2010 10.21 10.29 10.09 10.18 334,314 +0.32(+3.23%)
Dec 31, 2009 10.16 9.866 9.866 9.866 116,930 -0.14(-1.38%)
Dec 30, 2009 10.02 10.05 9.890 10.00 147,530 +0.06(+0.60%)
Dec 29, 2009 10.14 10.14 9.890 9.944 181,444 -0.08(-0.78%)
Dec 28, 2009 10.19 10.20 9.884 10.02 236,664 -0.06(-0.60%)
Dec 24, 2009 10.04 10.09 9.872 10.08 50,275 +0.08(+0.84%)
Dec 23, 2009 9.956 10.12 9.896 9.998 196,533 -0.07(-0.72%)
Dec 22, 2009 9.776 10.15 9.746 10.07 277,323 +0.41(+4.30%)
Dec 21, 2009 9.421 9.806 9.289 9.655 506,080 +0.41(+4.49%)
Dec 18, 2009 9.205 9.385 9.138 9.241 315,032 +0.08(+0.92%)
Dec 17, 2009 9.487 9.589 9.102 9.156 394,986 -0.59(-6.05%)
Dec 16, 2009 9.782 9.812 9.469 9.746 358,332 +0.00(+0.00%)
Dec 15, 2009 9.782 9.830 9.571 9.746 252,938 -0.12(-1.22%)
Dec 14, 2009 9.842 9.986 9.800 9.866 408,002 -0.13(-1.26%)
Dec 11, 2009 10.16 10.16 9.848 9.992 717,133 -0.01(-0.12%)
Dec 10, 2009 9.914 10.22 9.866 10.00 979,165 +0.17(+1.71%)
Dec 09, 2009 9.649 9.896 9.517 9.836 1,154,516 +0.51(+5.48%)
Dec 08, 2009 9.265 9.397 9.078 9.325 595,886 +0.05(+0.58%)
Dec 07, 2009 8.874 9.409 8.742 9.271 1,230,090 +0.48(+5.47%)
Dec 04, 2009 8.910 8.970 8.579 8.790 516,879 +0.04(+0.48%)
Dec 03, 2009 8.856 8.946 8.718 8.748 451,313 -0.11(-1.29%)
Dec 02, 2009 8.868 8.910 8.706 8.862 592,395 +0.35(+4.17%)
Dec 01, 2009 8.044 8.585 8.044 8.507 746,524 +0.57(+7.20%)
Nov 30, 2009 8.026 8.050 7.756 7.936 385,741 -0.09(-1.12%)
Nov 27, 2009 7.695 8.170 7.695 8.026 225,932 -0.01(-0.07%)
Nov 25, 2009 8.020 8.134 7.990 8.032 445,212 +0.02(+0.23%)
Nov 24, 2009 8.098 8.116 7.948 8.014 372,516 -0.17(-2.06%)
Nov 23, 2009 8.267 8.327 8.104 8.182 272,570 +0.08(+0.96%)
Nov 20, 2009 8.128 8.207 7.966 8.104 256,028 -0.08(-0.96%)
Nov 19, 2009 8.068 8.237 7.948 8.182 219,839 +0.08(+1.04%)
Nov 18, 2009 8.219 8.255 8.008 8.098 250,245 -0.12(-1.46%)
Nov 17, 2009 8.237 8.255 8.068 8.219 261,349 +0.01(+0.07%)
Nov 16, 2009 8.194 8.369 8.158 8.213 548,989 +0.01(+0.15%)
Nov 13, 2009 8.140 8.327 8.032 8.201 463,402 +0.01(+0.07%)
Nov 12, 2009 8.327 8.423 7.966 8.194 465,853 -0.19(-2.22%)
Nov 11, 2009 8.513 8.549 8.291 8.381 193,872 -0.07(-0.85%)
Nov 10, 2009 8.501 8.645 8.267 8.453 227,710 -0.08(-0.92%)
Nov 09, 2009 8.399 8.579 8.399 8.531 240,934 +0.23(+2.83%)
Nov 06, 2009 8.152 8.327 8.068 8.297 349,212 +0.01(+0.07%)
Nov 05, 2009 8.345 8.411 8.038 8.291 478,524 -0.05(-0.58%)
Nov 04, 2009 8.531 8.669 8.207 8.339 548,448 -0.14(-1.63%)
Nov 03, 2009 7.906 8.579 7.906 8.477 655,832 +0.42(+5.22%)
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.