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 (%)
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%)
Mar 01, 2006 10.34 10.52 10.32 10.49 395,036 +0.18(+1.75%)
Feb 28, 2006 10.36 10.43 10.20 10.31 145,872 -0.05(-0.46%)
Feb 27, 2006 10.34 10.44 10.33 10.36 216,895 +0.14(+1.35%)
Feb 24, 2006 10.20 10.25 10.13 10.22 329,169 -0.03(-0.29%)
Feb 23, 2006 10.34 10.36 10.19 10.25 377,904 +0.04(+0.35%)
Feb 22, 2006 10.11 10.30 10.11 10.21 724,372 +0.14(+1.43%)
Feb 21, 2006 10.22 10.27 9.968 10.07 887,543 -0.26(-2.56%)
Feb 17, 2006 10.97 10.97 10.27 10.33 742,169 -0.63(-5.76%)
Feb 16, 2006 10.68 10.99 10.64 10.97 848,455 +0.31(+2.94%)
Feb 15, 2006 10.40 10.75 10.30 10.65 711,731 +0.19(+1.84%)
Feb 14, 2006 9.860 10.46 9.788 10.46 1,181,450 +0.72(+7.41%)
Feb 13, 2006 9.752 9.920 9.679 9.740 290,580 -0.14(-1.40%)
Feb 10, 2006 9.830 10.02 9.830 9.878 609,437 +0.14(+1.42%)
Feb 09, 2006 9.800 9.830 9.637 9.740 630,062 -0.03(-0.31%)
Feb 08, 2006 9.679 9.920 9.679 9.770 426,140 +0.07(+0.68%)
Feb 07, 2006 9.529 9.752 9.439 9.704 714,059 -0.05(-0.55%)
Feb 06, 2006 9.710 9.800 9.649 9.758 1,075,830 +0.36(+3.84%)
Feb 03, 2006 9.229 9.487 9.205 9.397 265,298 +0.17(+1.82%)
Feb 02, 2006 9.409 9.421 9.114 9.229 496,165 -0.30(-3.15%)
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.