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

Braskem S.A. ADR (NY: BAK )

8.600 -0.330 (-3.70%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 16, 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 (%)
May 31, 2006 7.335 7.407 7.112 7.227 235,524 +0.01(+0.17%)
May 30, 2006 7.695 7.695 7.052 7.215 515,626 -0.82(-10.25%)
May 26, 2006 7.996 8.056 7.756 8.038 581,493 +0.35(+4.62%)
May 25, 2006 7.287 7.695 7.245 7.683 363,599 +0.51(+7.04%)
May 24, 2006 7.365 7.389 7.028 7.178 446,100 -0.22(-2.93%)
May 23, 2006 7.798 7.870 7.389 7.395 750,486 -0.29(-3.76%)
May 22, 2006 7.906 7.906 7.545 7.683 427,803 -0.63(-7.59%)
May 19, 2006 8.567 8.573 8.182 8.315 218,891 -0.14(-1.71%)
May 18, 2006 8.249 8.609 8.086 8.459 425,142 +0.43(+5.39%)
May 17, 2006 8.267 8.303 8.026 8.026 292,576 -0.48(-5.65%)
May 16, 2006 8.537 8.621 8.357 8.507 364,431 +0.23(+2.76%)
May 15, 2006 7.936 8.411 7.852 8.279 825,169 +0.22(+2.76%)
May 12, 2006 8.279 8.285 8.038 8.056 559,704 -0.24(-2.90%)
May 11, 2006 8.718 8.718 8.285 8.297 336,820 -0.48(-5.48%)
May 10, 2006 9.066 9.066 8.754 8.778 247,001 -0.27(-2.99%)
May 09, 2006 8.940 9.078 8.940 9.048 324,179 +0.22(+2.45%)
May 08, 2006 8.609 9.066 8.561 8.832 493,670 +0.23(+2.73%)
May 05, 2006 8.898 8.922 8.585 8.597 181,633 -0.20(-2.32%)
May 04, 2006 8.748 8.952 8.687 8.802 314,199 +0.14(+1.67%)
May 03, 2006 8.585 8.718 8.531 8.657 259,310 +0.08(+0.91%)
May 02, 2006 8.483 8.627 8.465 8.579 553,383 -0.03(-0.35%)
May 01, 2006 8.537 8.687 8.068 8.609 131,401 +0.08(+0.92%)
Apr 28, 2006 8.579 8.675 8.453 8.531 322,017 -0.04(-0.42%)
Apr 27, 2006 8.543 8.724 8.507 8.567 233,362 -0.10(-1.18%)
Apr 26, 2006 8.657 8.712 8.537 8.669 250,827 +0.07(+0.84%)
Apr 25, 2006 8.675 8.675 8.501 8.597 270,620 +0.06(+0.70%)
Apr 24, 2006 8.507 8.585 8.351 8.537 349,960 +0.07(+0.78%)
Apr 21, 2006 8.423 8.627 8.345 8.471 117,762 +0.05(+0.57%)
Apr 20, 2006 8.375 8.453 8.255 8.423 202,591 +0.07(+0.79%)
Apr 19, 2006 8.237 8.393 8.176 8.357 383,559 +0.06(+0.72%)
Apr 18, 2006 8.267 8.303 8.158 8.297 233,029 +0.08(+1.02%)
Apr 17, 2006 8.327 8.333 8.110 8.213 214,400 -0.14(-1.73%)
Apr 13, 2006 8.405 8.405 8.279 8.357 344,139 -0.05(-0.57%)
Apr 12, 2006 8.477 8.489 8.309 8.405 529,265 -0.04(-0.43%)
Apr 11, 2006 8.627 8.651 8.369 8.441 607,108 -0.08(-0.92%)
Apr 10, 2006 8.537 8.712 8.465 8.519 428,469 -0.16(-1.80%)
Apr 07, 2006 8.808 8.820 8.585 8.675 279,103 -0.12(-1.37%)
Apr 06, 2006 8.964 8.970 8.718 8.796 409,673 -0.19(-2.14%)
Apr 05, 2006 9.168 9.168 8.904 8.988 504,981 +0.09(+1.01%)
Apr 04, 2006 9.018 9.078 8.892 8.898 665,324 +0.14(+1.58%)
Apr 03, 2006 8.808 8.934 8.597 8.760 682,623 -0.20(-2.28%)
Mar 31, 2006 9.018 9.096 8.808 8.964 269,789 +0.10(+1.15%)
Mar 30, 2006 8.850 9.000 8.754 8.862 500,157 +0.14(+1.66%)
Mar 29, 2006 8.663 8.778 8.621 8.718 796,560 +0.08(+0.90%)
Mar 28, 2006 9.018 9.102 8.573 8.639 1,261,123 -0.66(-7.05%)
Mar 27, 2006 9.307 9.391 9.072 9.295 578,998 -0.14(-1.53%)
Mar 24, 2006 9.439 9.475 9.319 9.439 413,831 +0.10(+1.09%)
Mar 23, 2006 9.589 9.613 9.313 9.337 253,655 -0.13(-1.40%)
Mar 22, 2006 9.451 9.571 9.433 9.469 272,783 +0.15(+1.61%)
Mar 21, 2006 9.619 9.625 9.319 9.319 537,748 -0.37(-3.79%)
Mar 20, 2006 9.920 9.980 9.619 9.685 256,316 -0.14(-1.47%)
Mar 17, 2006 10.01 10.03 9.800 9.830 322,349 -0.19(-1.92%)
Mar 16, 2006 10.22 10.24 9.992 10.02 139,718 -0.10(-1.01%)
Mar 15, 2006 10.10 10.12 9.950 10.12 504,648 +0.08(+0.84%)
Mar 14, 2006 10.02 10.05 9.836 10.04 279,436 +0.02(+0.24%)
Mar 13, 2006 10.03 10.14 9.842 10.02 192,611 +0.00(+0.00%)
Mar 10, 2006 9.896 10.14 9.860 10.02 139,052 +0.13(+1.34%)
Mar 09, 2006 10.10 10.18 9.806 9.884 265,131 -0.15(-1.50%)
Mar 08, 2006 9.950 10.07 9.728 10.03 401,024 +0.04(+0.42%)
Mar 07, 2006 9.992 10.12 9.860 9.992 533,756 -0.09(-0.89%)
Mar 06, 2006 10.22 10.26 9.992 10.08 320,021 -0.25(-2.39%)
Mar 03, 2006 10.22 10.37 10.21 10.33 294,406 +0.07(+0.70%)
Mar 02, 2006 10.34 10.47 10.18 10.26 291,744 -0.23(-2.24%)
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.