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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2008 10.00 10.46 10.00 10.20 650,935 +0.14(+1.37%)
Mar 28, 2008 9.866 10.19 9.625 10.06 507,975 +0.14(+1.45%)
Mar 27, 2008 10.53 10.64 9.872 9.914 387,219 -1.02(-9.35%)
Mar 26, 2008 11.12 11.12 10.71 10.94 498,993 -0.14(-1.30%)
Mar 25, 2008 11.28 11.30 10.73 11.08 494,668 +0.20(+1.82%)
Mar 24, 2008 10.80 11.39 10.73 10.88 497,496 +0.11(+1.00%)
Mar 21, 2008 10.43 10.87 9.998 10.77 323,181 +0.00(+0.00%)
Mar 20, 2008 10.43 10.87 9.998 10.77 323,181 +0.52(+5.04%)
Mar 19, 2008 11.15 11.18 10.25 10.26 517,788 -0.70(-6.42%)
Mar 18, 2008 10.38 11.07 10.28 10.96 341,145 +0.98(+9.82%)
Mar 17, 2008 9.625 10.11 9.511 9.980 399,505 -0.15(-1.48%)
Mar 14, 2008 10.35 10.35 9.559 10.13 386,054 -0.05(-0.53%)
Mar 13, 2008 9.908 10.20 9.619 10.18 477,536 -0.05(-0.47%)
Mar 12, 2008 10.33 10.48 9.962 10.23 254,320 -0.10(-0.99%)
Mar 11, 2008 9.842 10.58 9.806 10.33 325,842 +0.66(+6.77%)
Mar 10, 2008 9.872 9.872 9.475 9.679 362,701 -0.34(-3.36%)
Mar 07, 2008 9.908 10.09 9.878 10.02 260,225 -0.02(-0.24%)
Mar 06, 2008 10.65 10.80 10.03 10.04 395,344 -0.75(-6.96%)
Mar 05, 2008 10.66 10.91 10.44 10.79 377,072 +0.38(+3.70%)
Mar 04, 2008 10.38 10.59 10.10 10.41 270,121 -0.08(-0.75%)
Mar 03, 2008 10.22 10.55 10.17 10.49 421,483 +0.33(+3.26%)
Feb 29, 2008 10.08 10.27 9.926 10.15 445,975 -0.23(-2.26%)
Feb 28, 2008 10.68 10.87 10.27 10.39 267,377 -0.46(-4.27%)
Feb 27, 2008 10.64 10.85 10.59 10.85 339,648 +0.22(+2.09%)
Feb 26, 2008 10.14 10.74 10.09 10.63 456,911 +0.34(+3.33%)
Feb 25, 2008 10.21 10.33 9.950 10.29 482,194 +0.03(+0.29%)
Feb 22, 2008 9.896 10.38 9.896 10.26 388,088 +0.47(+4.86%)
Feb 21, 2008 10.82 10.82 9.643 9.782 374,827 +0.08(+0.81%)
Feb 20, 2008 9.205 9.740 9.120 9.704 523,357 +0.82(+9.20%)
Feb 19, 2008 9.108 9.373 8.886 8.886 321,576 +0.14(+1.58%)
Feb 18, 2008 8.730 8.790 8.597 8.748 0 +0.00(+0.00%)
Feb 15, 2008 8.730 8.790 8.597 8.748 121,920 -0.08(-0.89%)
Feb 14, 2008 9.036 9.114 8.748 8.826 213,569 -0.06(-0.68%)
Feb 13, 2008 8.946 9.018 8.790 8.886 241,013 +0.05(+0.54%)
Feb 12, 2008 8.820 9.048 8.718 8.838 248,332 +0.04(+0.41%)
Feb 11, 2008 8.585 8.838 8.357 8.802 237,910 +0.35(+4.20%)
Feb 08, 2008 8.591 8.681 8.387 8.447 204,920 -0.14(-1.68%)
Feb 07, 2008 8.687 8.718 8.453 8.591 299,229 -0.23(-2.59%)
Feb 06, 2008 9.006 9.229 8.700 8.820 192,777 -0.05(-0.61%)
Feb 05, 2008 9.397 9.397 8.820 8.874 390,545 -0.41(-4.47%)
Feb 04, 2008 9.319 9.409 9.126 9.289 197,435 +0.02(+0.26%)
Feb 01, 2008 9.024 9.349 8.964 9.265 334,907 +0.16(+1.72%)
Jan 31, 2008 8.838 9.253 8.778 9.108 374,411 +0.07(+0.73%)
Jan 30, 2008 8.838 9.523 8.122 9.042 343,141 +0.01(+0.13%)
Jan 29, 2008 8.760 9.108 8.754 9.030 474,542 +0.18(+2.04%)
Jan 28, 2008 8.507 8.904 8.471 8.850 284,260 +0.21(+2.44%)
Jan 25, 2008 9.030 9.078 8.519 8.639 203,531 -0.19(-2.18%)
Jan 24, 2008 8.513 8.982 8.513 8.832 295,903 +0.13(+1.52%)
Jan 23, 2008 8.351 8.832 8.237 8.700 466,725 -0.02(-0.28%)
Jan 22, 2008 8.357 8.832 8.315 8.724 872,739 -0.10(-1.09%)
Jan 21, 2008 9.223 9.223 8.663 8.820 0 +0.00(+0.00%)
Jan 18, 2008 9.223 9.223 8.663 8.820 367,924 -0.30(-3.30%)
Jan 17, 2008 9.523 9.523 8.736 9.120 800,718 -0.31(-3.25%)
Jan 16, 2008 9.343 9.589 9.024 9.427 738,510 -0.02(-0.25%)
Jan 15, 2008 9.481 9.589 9.241 9.451 400,891 -0.26(-2.72%)
Jan 14, 2008 9.842 9.896 9.661 9.716 199,547 -0.11(-1.16%)
Jan 11, 2008 9.794 10.05 9.583 9.830 403,186 -0.27(-2.68%)
Jan 10, 2008 9.716 10.31 9.391 10.10 563,530 +0.34(+3.51%)
Jan 09, 2008 9.247 9.920 9.168 9.758 623,908 +0.69(+7.63%)
Jan 08, 2008 9.343 9.517 9.036 9.066 316,007 -0.11(-1.18%)
Jan 07, 2008 9.205 9.361 9.018 9.174 317,027 -0.01(-0.07%)
Jan 04, 2008 9.379 9.379 9.018 9.180 465,727 -0.25(-2.61%)
Jan 03, 2008 9.722 9.722 9.343 9.427 623,908 -0.13(-1.38%)
Jan 02, 2008 9.649 9.860 9.481 9.559 353,104 -0.16(-1.61%)
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.