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 UNCHANGED
Streaming Delayed 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, 2010 8.844 8.910 8.700 8.700 612,226 -0.14(-1.63%)
Mar 30, 2010 8.928 9.024 8.826 8.844 216,162 +0.02(+0.20%)
Mar 29, 2010 8.820 8.910 8.742 8.826 348,966 +0.16(+1.87%)
Mar 26, 2010 8.663 8.760 8.585 8.663 191,274 -0.05(-0.62%)
Mar 25, 2010 8.880 8.880 8.694 8.718 241,097 -0.06(-0.68%)
Mar 24, 2010 9.018 9.018 8.706 8.778 139,590 -0.31(-3.44%)
Mar 23, 2010 9.138 9.138 8.964 9.090 148,290 +0.17(+1.89%)
Mar 22, 2010 8.760 8.964 8.555 8.922 233,400 +0.04(+0.47%)
Mar 19, 2010 9.193 9.253 8.868 8.880 518,352 -0.37(-3.97%)
Mar 18, 2010 9.102 9.277 8.994 9.247 395,299 +0.07(+0.79%)
Mar 17, 2010 9.277 9.295 9.060 9.174 275,532 -0.03(-0.33%)
Mar 16, 2010 9.174 9.223 9.048 9.205 285,555 +0.12(+1.32%)
Mar 15, 2010 9.013 9.114 8.976 9.084 195,164 -0.05(-0.53%)
Mar 12, 2010 9.289 9.409 9.042 9.132 299,537 -0.10(-1.04%)
Mar 11, 2010 8.844 9.265 8.838 9.229 433,234 +0.38(+4.28%)
Mar 10, 2010 8.687 8.886 8.675 8.850 254,914 +0.20(+2.29%)
Mar 09, 2010 8.495 8.712 8.471 8.651 384,203 +0.01(+0.14%)
Mar 08, 2010 8.838 8.838 8.581 8.639 155,730 -0.12(-1.37%)
Mar 05, 2010 8.946 8.946 8.700 8.760 234,139 +0.00(+0.00%)
Mar 04, 2010 8.778 8.820 8.639 8.760 139,957 +0.06(+0.69%)
Mar 03, 2010 8.790 9.042 8.633 8.700 296,239 -0.07(-0.75%)
Mar 02, 2010 8.718 8.838 8.675 8.766 185,747 +0.12(+1.39%)
Mar 01, 2010 8.639 8.706 8.591 8.645 169,752 +0.10(+1.20%)
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%)
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.