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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 7.846 7.936 7.726 7.858 543,902 +0.13(+1.63%)
Feb 27, 2007 8.110 8.158 7.617 7.732 544,401 -0.75(-8.86%)
Feb 26, 2007 8.543 8.567 8.297 8.483 148,201 -0.07(-0.84%)
Feb 23, 2007 8.633 8.681 8.411 8.555 319,854 -0.23(-2.60%)
Feb 22, 2007 8.802 8.880 8.675 8.784 313,866 +0.20(+2.38%)
Feb 21, 2007 8.537 8.808 8.441 8.579 279,769 -0.05(-0.56%)
Feb 20, 2007 8.579 8.657 8.435 8.627 60,544 +0.07(+0.77%)
Feb 16, 2007 8.567 8.645 8.477 8.561 177,974 -0.07(-0.77%)
Feb 15, 2007 8.742 8.814 8.603 8.627 210,076 -0.04(-0.49%)
Feb 14, 2007 8.525 8.838 8.525 8.669 372,270 +0.07(+0.84%)
Feb 13, 2007 8.339 8.657 8.297 8.597 256,649 +0.28(+3.32%)
Feb 12, 2007 8.525 8.525 8.207 8.321 248,498 -0.15(-1.77%)
Feb 09, 2007 8.760 8.772 8.387 8.471 454,749 -0.37(-4.15%)
Feb 08, 2007 8.675 8.922 8.603 8.838 369,587 +0.03(+0.34%)
Feb 07, 2007 9.006 9.024 8.597 8.808 330,832 -0.21(-2.33%)
Feb 06, 2007 9.193 9.253 8.964 9.018 339,315 -0.23(-2.53%)
Feb 05, 2007 8.946 9.469 8.922 9.253 393,373 +0.37(+4.13%)
Feb 02, 2007 8.922 9.018 8.856 8.886 197,767 -0.10(-1.07%)
Feb 01, 2007 8.940 8.994 8.832 8.982 255,817 +0.14(+1.56%)
Jan 31, 2007 8.706 8.922 8.621 8.844 391,377 +0.08(+0.89%)
Jan 30, 2007 8.621 8.832 8.597 8.766 262,636 +0.18(+2.10%)
Jan 29, 2007 8.718 8.718 8.537 8.585 392,042 -0.25(-2.86%)
Jan 26, 2007 8.898 8.964 8.706 8.838 243,342 +0.02(+0.20%)
Jan 25, 2007 9.018 9.072 8.597 8.820 242,178 -0.26(-2.85%)
Jan 24, 2007 9.024 9.168 8.988 9.078 179,970 +0.04(+0.47%)
Jan 23, 2007 8.994 9.108 8.886 9.036 271,785 -0.04(-0.40%)
Jan 22, 2007 9.042 9.132 8.820 9.072 419,986 -0.07(-0.72%)
Jan 19, 2007 9.199 9.241 9.000 9.138 392,874 -0.07(-0.78%)
Jan 18, 2007 8.952 9.271 8.952 9.211 425,807 +0.28(+3.16%)
Jan 17, 2007 8.802 8.988 8.802 8.928 632,890 +0.26(+2.98%)
Jan 16, 2007 8.597 8.778 8.495 8.669 372,914 +0.04(+0.49%)
Jan 12, 2007 8.525 8.700 8.495 8.627 430,298 +0.21(+2.50%)
Jan 11, 2007 8.327 8.483 8.297 8.417 552,385 +0.22(+2.71%)
Jan 10, 2007 7.840 8.249 7.732 8.194 562,864 +0.26(+3.34%)
Jan 09, 2007 8.207 8.207 7.804 7.930 397,697 -0.23(-2.80%)
Jan 08, 2007 8.237 8.243 7.906 8.158 392,541 +0.07(+0.82%)
Jan 05, 2007 8.700 8.706 7.942 8.092 390,711 -0.47(-5.54%)
Jan 04, 2007 8.603 8.621 8.471 8.567 164,501 -0.04(-0.49%)
Jan 03, 2007 8.627 8.778 8.537 8.609 264,466 -0.16(-1.85%)
Dec 29, 2006 8.645 8.772 8.465 8.772 373,247 +0.25(+2.96%)
Dec 28, 2006 8.645 8.712 8.447 8.519 198,266 -0.20(-2.28%)
Dec 27, 2006 8.543 8.748 8.405 8.718 548,892 +0.35(+4.24%)
Dec 26, 2006 8.315 8.387 8.249 8.363 189,451 -0.01(-0.14%)
Dec 22, 2006 8.207 8.393 8.158 8.375 329,502 +0.16(+1.98%)
Dec 21, 2006 8.237 8.321 8.032 8.213 374,910 +0.13(+1.64%)
Dec 20, 2006 8.237 8.357 8.038 8.080 309,043 -0.28(-3.31%)
Dec 19, 2006 8.417 8.417 8.273 8.357 254,653 -0.18(-2.11%)
Dec 18, 2006 8.627 8.681 8.417 8.537 213,901 -0.07(-0.77%)
Dec 15, 2006 8.694 8.748 8.561 8.603 120,590 -0.09(-1.04%)
Dec 14, 2006 8.657 8.718 8.597 8.694 89,985 +0.07(+0.77%)
Dec 13, 2006 8.609 8.657 8.423 8.627 118,427 +0.07(+0.84%)
Dec 12, 2006 8.657 8.712 8.477 8.555 122,253 -0.16(-1.79%)
Dec 11, 2006 8.766 8.778 8.669 8.712 193,609 +0.18(+2.11%)
Dec 08, 2006 8.585 8.639 8.465 8.531 152,359 -0.05(-0.63%)
Dec 07, 2006 8.627 8.657 8.483 8.585 136,724 +0.08(+0.99%)
Dec 06, 2006 8.627 8.627 8.417 8.501 173,317 -0.34(-3.87%)
Dec 05, 2006 8.712 8.844 8.657 8.844 179,804 +0.13(+1.45%)
Dec 04, 2006 8.483 8.778 8.471 8.718 192,777 +0.12(+1.40%)
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.