Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.859 9.890 9.757 9.775 32,834 -0.08(-0.86%)
Dec 29, 2005 9.841 9.998 9.781 9.859 150,740 +0.05(+0.49%)
Dec 28, 2005 9.781 9.817 9.691 9.811 163,344 -0.07(-0.67%)
Dec 27, 2005 9.890 9.986 9.763 9.877 164,007 +0.13(+1.36%)
Dec 23, 2005 9.672 9.805 9.624 9.745 89,051 +0.01(+0.06%)
Dec 22, 2005 9.781 9.781 9.642 9.739 140,127 -0.12(-1.22%)
Dec 21, 2005 9.769 9.884 9.763 9.859 341,612 +0.24(+2.44%)
Dec 20, 2005 9.612 9.678 9.467 9.624 237,968 +0.07(+0.69%)
Dec 19, 2005 9.950 9.950 9.528 9.558 445,091 -0.37(-3.76%)
Dec 16, 2005 10.18 10.18 9.890 9.932 203,309 -0.31(-3.06%)
Dec 15, 2005 10.37 10.39 10.14 10.25 165,333 -0.07(-0.64%)
Dec 14, 2005 10.47 10.47 10.19 10.31 236,144 +0.00(+0.00%)
Dec 13, 2005 10.13 10.34 10.13 10.31 179,429 +0.07(+0.71%)
Dec 12, 2005 10.52 10.52 10.14 10.24 199,661 -0.01(-0.12%)
Dec 09, 2005 10.16 10.26 10.07 10.25 253,887 +0.09(+0.89%)
Dec 08, 2005 10.58 10.58 10.11 10.16 370,135 -0.21(-2.04%)
Dec 07, 2005 10.70 10.70 10.32 10.37 281,250 -0.36(-3.37%)
Dec 06, 2005 10.69 10.81 10.65 10.73 414,578 +0.00(+0.00%)
Dec 05, 2005 10.61 10.73 10.44 10.73 347,914 -0.02(-0.17%)
Dec 02, 2005 10.97 10.97 10.68 10.75 291,697 -0.26(-2.35%)
Dec 01, 2005 10.94 11.01 10.79 11.01 352,226 +0.15(+1.39%)
Nov 30, 2005 10.88 10.91 10.75 10.86 152,399 -0.05(-0.50%)
Nov 29, 2005 11.01 11.13 10.90 10.91 201,319 +0.10(+0.89%)
Nov 28, 2005 11.16 11.43 10.79 10.82 656,360 -0.34(-3.03%)
Nov 25, 2005 11.13 11.16 11.06 11.16 417,729 +0.48(+4.52%)
Nov 23, 2005 10.55 10.73 10.55 10.67 269,973 +0.24(+2.31%)
Nov 22, 2005 10.37 10.53 10.19 10.43 381,412 -0.21(-1.98%)
Nov 21, 2005 10.78 10.78 10.63 10.64 108,951 +0.01(+0.11%)
Nov 18, 2005 10.50 10.66 10.44 10.63 110,775 +0.05(+0.46%)
Nov 17, 2005 10.46 10.64 10.44 10.58 152,564 +0.33(+3.23%)
Nov 16, 2005 10.49 10.56 10.25 10.25 453,383 -0.18(-1.73%)
Nov 15, 2005 10.43 10.72 10.36 10.43 95,518 +0.00(+0.00%)
Nov 14, 2005 10.57 10.75 10.37 10.43 231,998 -0.48(-4.37%)
Nov 11, 2005 10.91 10.95 10.77 10.91 180,922 -0.05(-0.44%)
Nov 10, 2005 10.67 11.07 10.62 10.96 532,650 +0.33(+3.12%)
Nov 09, 2005 10.94 10.94 10.61 10.63 518,555 -0.37(-3.40%)
Nov 08, 2005 10.94 11.23 10.72 11.00 282,908 -0.04(-0.33%)
Nov 07, 2005 11.16 11.19 10.97 11.04 198,168 +0.05(+0.44%)
Nov 04, 2005 10.85 11.01 10.64 10.99 193,525 +0.16(+1.45%)
Nov 03, 2005 11.16 11.25 10.67 10.83 413,252 -0.02(-0.22%)
Nov 02, 2005 10.85 10.88 10.71 10.85 189,213 -0.12(-1.10%)
Nov 01, 2005 10.55 10.97 10.55 10.97 591,852 +0.72(+7.06%)
Oct 31, 2005 10.01 10.41 10.01 10.25 712,743 +0.27(+2.66%)
Oct 28, 2005 9.739 10.07 9.739 9.986 517,062 +0.21(+2.10%)
Oct 27, 2005 9.739 9.920 9.691 9.781 395,508 +0.08(+0.87%)
Oct 26, 2005 9.678 9.902 9.552 9.697 1,055,185 +0.14(+1.45%)
Oct 25, 2005 9.950 9.950 9.467 9.558 572,450 +0.04(+0.38%)
Oct 24, 2005 9.829 9.902 9.437 9.522 966,134 -0.36(-3.66%)
Oct 21, 2005 10.28 10.28 9.841 9.884 1,145,729 -0.54(-5.15%)
Oct 20, 2005 11.31 11.31 10.34 10.42 711,748 -0.58(-5.31%)
Oct 19, 2005 11.05 11.05 10.87 11.01 552,052 -0.15(-1.35%)
Oct 18, 2005 11.61 11.61 11.04 11.16 806,106 -0.42(-3.65%)
Oct 17, 2005 11.79 11.91 11.51 11.58 197,836 -0.08(-0.72%)
Oct 14, 2005 11.64 11.92 11.43 11.66 308,944 +0.09(+0.78%)
Oct 13, 2005 11.52 11.73 11.35 11.57 473,448 -0.14(-1.23%)
Oct 12, 2005 12.11 12.13 11.68 11.72 70,312 -0.45(-3.67%)
Oct 11, 2005 12.27 12.35 12.10 12.16 314,250 +0.08(+0.70%)
Oct 10, 2005 12.03 12.21 11.97 12.08 392,025 +0.37(+3.14%)
Oct 07, 2005 11.46 11.82 11.46 11.71 379,422 +0.60(+5.43%)
Oct 06, 2005 11.30 11.82 11.05 11.11 774,764 -0.51(-4.41%)
Oct 05, 2005 11.97 11.97 11.62 11.62 393,186 -0.53(-4.37%)
Oct 04, 2005 12.55 12.63 12.06 12.15 347,582 -0.51(-4.05%)
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.