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

Braskem S.A. ADR (NY: BAK )

8.760 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 26, 2010 8.627 8.639 8.471 8.543 140,854 -0.06(-0.70%)
Feb 25, 2010 8.375 8.639 8.303 8.603 472,111 +0.05(+0.56%)
Feb 24, 2010 8.718 8.742 8.369 8.555 534,345 -0.13(-1.52%)
Feb 23, 2010 8.916 8.952 8.585 8.687 193,908 -0.31(-3.41%)
Feb 22, 2010 8.952 9.132 8.850 8.994 551,547 +0.23(+2.61%)
Feb 19, 2010 8.681 8.868 8.645 8.766 278,912 +0.01(+0.14%)
Feb 18, 2010 8.567 8.880 8.567 8.754 338,874 +0.11(+1.32%)
Feb 17, 2010 8.381 9.193 8.363 8.639 172,658 -0.05(-0.55%)
Feb 16, 2010 8.778 8.904 8.573 8.687 113,471 +0.14(+1.62%)
Feb 12, 2010 8.399 8.549 8.549 8.549 238,186 -0.08(-0.97%)
Feb 11, 2010 8.657 8.724 8.477 8.633 246,015 +0.14(+1.63%)
Feb 10, 2010 8.778 8.778 8.441 8.495 204,206 -0.22(-2.48%)
Feb 09, 2010 8.687 8.808 8.585 8.712 264,874 +0.27(+3.21%)
Feb 08, 2010 8.531 8.657 8.417 8.441 227,326 +0.02(+0.21%)
Feb 05, 2010 8.255 8.423 8.116 8.423 469,767 +0.08(+1.01%)
Feb 04, 2010 8.621 8.718 8.291 8.339 692,594 -0.41(-4.67%)
Feb 03, 2010 8.922 8.928 8.724 8.748 364,824 -0.19(-2.09%)
Feb 02, 2010 8.844 8.994 8.730 8.934 320,172 +0.19(+2.20%)
Feb 01, 2010 8.507 8.880 8.417 8.742 474,586 +0.38(+4.53%)
Jan 29, 2010 8.657 8.657 8.357 8.363 491,472 -0.46(-5.18%)
Jan 28, 2010 8.772 8.874 8.477 8.820 465,765 +0.04(+0.48%)
Jan 27, 2010 8.669 8.862 8.585 8.778 413,855 +0.10(+1.18%)
Jan 26, 2010 8.838 8.868 8.657 8.675 674,489 -0.23(-2.63%)
Jan 25, 2010 9.156 9.156 8.784 8.910 391,929 -0.12(-1.33%)
Jan 22, 2010 9.493 9.493 8.820 9.030 679,830 -0.38(-4.09%)
Jan 21, 2010 9.716 9.716 9.265 9.415 497,549 -0.21(-2.19%)
Jan 20, 2010 9.637 9.698 9.385 9.625 336,386 -0.22(-2.26%)
Jan 19, 2010 9.704 9.902 9.619 9.848 170,966 -0.01(-0.06%)
Jan 15, 2010 10.16 9.854 9.854 9.854 338,483 -0.34(-3.30%)
Jan 14, 2010 10.23 10.35 10.06 10.19 212,130 -0.16(-1.51%)
Jan 13, 2010 10.69 10.74 10.24 10.35 248,606 -0.17(-1.66%)
Jan 12, 2010 10.58 10.64 10.35 10.52 296,957 -0.14(-1.30%)
Jan 11, 2010 10.09 10.68 10.05 10.66 634,997 +0.76(+7.65%)
Jan 08, 2010 9.788 9.932 9.788 9.902 136,020 -0.02(-0.18%)
Jan 07, 2010 10.09 10.09 9.752 9.920 209,362 -0.20(-2.02%)
Jan 06, 2010 10.12 10.33 10.06 10.12 306,515 -0.01(-0.12%)
Jan 05, 2010 10.27 10.36 10.02 10.14 447,465 -0.05(-0.47%)
Jan 04, 2010 10.21 10.29 10.09 10.18 334,314 +0.32(+3.23%)
Dec 31, 2009 10.16 9.866 9.866 9.866 116,930 -0.14(-1.38%)
Dec 30, 2009 10.02 10.05 9.890 10.00 147,530 +0.06(+0.60%)
Dec 29, 2009 10.14 10.14 9.890 9.944 181,444 -0.08(-0.78%)
Dec 28, 2009 10.19 10.20 9.884 10.02 236,664 -0.06(-0.60%)
Dec 24, 2009 10.04 10.09 9.872 10.08 50,275 +0.08(+0.84%)
Dec 23, 2009 9.956 10.12 9.896 9.998 196,533 -0.07(-0.72%)
Dec 22, 2009 9.776 10.15 9.746 10.07 277,323 +0.41(+4.30%)
Dec 21, 2009 9.421 9.806 9.289 9.655 506,080 +0.41(+4.49%)
Dec 18, 2009 9.205 9.385 9.138 9.241 315,032 +0.08(+0.92%)
Dec 17, 2009 9.487 9.589 9.102 9.156 394,986 -0.59(-6.05%)
Dec 16, 2009 9.782 9.812 9.469 9.746 358,332 +0.00(+0.00%)
Dec 15, 2009 9.782 9.830 9.571 9.746 252,938 -0.12(-1.22%)
Dec 14, 2009 9.842 9.986 9.800 9.866 408,002 -0.13(-1.26%)
Dec 11, 2009 10.16 10.16 9.848 9.992 717,133 -0.01(-0.12%)
Dec 10, 2009 9.914 10.22 9.866 10.00 979,165 +0.17(+1.71%)
Dec 09, 2009 9.649 9.896 9.517 9.836 1,154,516 +0.51(+5.48%)
Dec 08, 2009 9.265 9.397 9.078 9.325 595,886 +0.05(+0.58%)
Dec 07, 2009 8.874 9.409 8.742 9.271 1,230,090 +0.48(+5.47%)
Dec 04, 2009 8.910 8.970 8.579 8.790 516,879 +0.04(+0.48%)
Dec 03, 2009 8.856 8.946 8.718 8.748 451,313 -0.11(-1.29%)
Dec 02, 2009 8.868 8.910 8.706 8.862 592,395 +0.35(+4.17%)
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.