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

Braskem S.A. ADR (NY: BAK )

8.710 +0.070 (+0.81%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 19, 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 30, 2010 8.603 8.651 8.417 8.567 392,887 +0.04(+0.42%)
Apr 29, 2010 8.543 8.645 8.471 8.531 820,869 +0.22(+2.68%)
Apr 28, 2010 8.297 8.483 8.297 8.309 870,645 +0.07(+0.80%)
Apr 27, 2010 8.657 8.748 8.188 8.243 766,730 -0.48(-5.51%)
Apr 26, 2010 8.675 8.802 8.675 8.724 464,641 +0.01(+0.07%)
Apr 23, 2010 8.724 8.778 8.609 8.718 204,203 -0.01(-0.07%)
Apr 22, 2010 8.423 8.766 8.375 8.724 556,249 +0.31(+3.72%)
Apr 21, 2010 8.507 8.609 8.327 8.411 315,478 -0.14(-1.62%)
Apr 20, 2010 8.567 8.609 8.465 8.549 120,500 +0.02(+0.21%)
Apr 19, 2010 8.573 8.663 8.363 8.531 398,845 -0.04(-0.42%)
Apr 16, 2010 8.712 8.730 8.531 8.567 154,054 -0.22(-2.53%)
Apr 15, 2010 8.724 8.844 8.573 8.790 286,432 +0.14(+1.60%)
Apr 14, 2010 8.700 8.760 8.555 8.651 463,410 +0.07(+0.77%)
Apr 13, 2010 8.657 8.748 8.483 8.585 219,068 -0.13(-1.45%)
Apr 12, 2010 8.754 8.916 8.651 8.712 295,663 -0.14(-1.63%)
Apr 09, 2010 8.958 9.000 8.796 8.856 128,006 -0.11(-1.21%)
Apr 08, 2010 8.706 8.964 8.706 8.964 334,922 +0.10(+1.08%)
Apr 07, 2010 9.162 9.162 8.826 8.868 223,642 -0.20(-2.19%)
Apr 06, 2010 8.988 9.108 8.892 9.066 260,178 +0.13(+1.48%)
Apr 05, 2010 8.940 9.036 8.880 8.934 151,855 +0.01(+0.13%)
Apr 01, 2010 8.778 8.922 8.922 8.922 232,697 +0.22(+2.56%)
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%)
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.