Skip to main content

Braskem S.A. ADR (NY: BAK )

10.50 -0.40 (-3.67%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 10.52 10.94 10.52 10.94 593,636 +0.72(+7.06%)
Oct 31, 2005 9.980 10.38 9.980 10.22 714,891 +0.26(+2.66%)
Oct 28, 2005 9.710 10.04 9.710 9.956 518,620 +0.20(+2.10%)
Oct 27, 2005 9.710 9.890 9.661 9.752 396,699 +0.08(+0.87%)
Oct 26, 2005 9.649 9.872 9.523 9.667 1,058,365 +0.14(+1.45%)
Oct 25, 2005 9.920 9.920 9.439 9.529 574,175 +0.04(+0.38%)
Oct 24, 2005 9.800 9.872 9.409 9.493 969,045 -0.36(-3.66%)
Oct 21, 2005 10.25 10.25 9.812 9.854 1,149,182 -0.54(-5.15%)
Oct 20, 2005 11.27 11.27 10.31 10.39 713,893 -0.58(-5.32%)
Oct 19, 2005 11.02 11.02 10.84 10.97 553,716 -0.15(-1.35%)
Oct 18, 2005 11.58 11.58 11.00 11.12 808,535 -0.42(-3.65%)
Oct 17, 2005 11.75 11.87 11.48 11.54 198,433 -0.08(-0.72%)
Oct 14, 2005 11.60 11.89 11.39 11.63 309,875 +0.09(+0.78%)
Oct 13, 2005 11.48 11.69 11.31 11.54 474,875 -0.14(-1.24%)
Oct 12, 2005 12.07 12.09 11.65 11.68 70,524 -0.44(-3.67%)
Oct 11, 2005 12.23 12.31 12.06 12.13 315,197 +0.08(+0.70%)
Oct 10, 2005 11.99 12.17 11.93 12.04 393,206 +0.37(+3.14%)
Oct 07, 2005 11.42 11.78 11.42 11.68 380,565 +0.60(+5.43%)
Oct 06, 2005 11.27 11.78 11.02 11.07 777,099 -0.51(-4.41%)
Oct 05, 2005 11.93 11.93 11.59 11.59 394,371 -0.53(-4.37%)
Oct 04, 2005 12.52 12.59 12.02 12.11 348,630 -0.51(-4.05%)
Oct 03, 2005 12.58 12.82 12.38 12.63 663,162 +0.17(+1.35%)
Sep 30, 2005 12.93 12.93 12.23 12.46 687,446 -0.18(-1.43%)
Sep 29, 2005 12.99 12.99 12.64 12.64 780,924 -0.79(-5.87%)
Sep 28, 2005 14.62 14.62 13.30 13.43 298,065 -0.02(-0.18%)
Sep 27, 2005 13.86 13.86 13.33 13.45 237,354 -0.05(-0.36%)
Sep 26, 2005 13.44 13.82 13.36 13.50 307,879 +0.07(+0.54%)
Sep 23, 2005 13.43 13.54 13.08 13.43 352,455 +0.46(+3.52%)
Sep 22, 2005 12.99 13.08 12.69 12.97 424,809 +0.07(+0.51%)
Sep 21, 2005 12.72 12.90 12.49 12.90 435,455 +0.15(+1.18%)
Sep 20, 2005 13.35 13.35 12.57 12.75 302,556 -0.54(-4.03%)
Sep 19, 2005 13.38 13.47 13.05 13.29 528,101 -0.05(-0.41%)
Sep 16, 2005 13.21 13.47 13.21 13.34 397,365 +0.17(+1.32%)
Sep 15, 2005 12.87 13.29 12.87 13.17 381,397 +0.54(+4.29%)
Sep 14, 2005 12.87 12.88 12.52 12.63 315,696 -0.23(-1.82%)
Sep 13, 2005 13.08 13.08 12.81 12.86 322,848 -0.22(-1.65%)
Sep 12, 2005 12.99 13.08 12.81 13.08 323,347 +0.11(+0.83%)
Sep 09, 2005 12.79 12.97 12.75 12.97 426,972 +0.25(+1.94%)
Sep 08, 2005 12.78 12.90 12.64 12.72 346,467 -0.11(-0.89%)
Sep 07, 2005 12.60 12.84 12.51 12.84 285,923 +0.30(+2.40%)
Sep 06, 2005 12.68 12.68 12.30 12.54 857,769 +0.27(+2.21%)
Sep 02, 2005 12.20 12.32 12.04 12.26 443,272 +0.35(+2.93%)
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.