Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.05 15.27 14.99 15.23 192,966 +0.54(+3.66%)
Jan 28, 2011 15.13 15.21 14.56 14.70 433,797 -0.27(-1.78%)
Jan 27, 2011 15.64 15.72 14.91 14.96 423,239 -0.40(-2.63%)
Jan 26, 2011 15.63 15.67 15.19 15.37 818,594 +0.41(+2.75%)
Jan 25, 2011 15.25 15.25 14.85 14.96 104,711 -0.23(-1.51%)
Jan 24, 2011 14.94 15.23 14.89 15.19 134,758 +0.49(+3.33%)
Jan 21, 2011 14.99 15.10 14.66 14.70 190,213 -0.28(-1.85%)
Jan 20, 2011 15.29 15.32 14.97 14.97 459,703 -0.09(-0.60%)
Jan 19, 2011 15.10 15.16 14.93 15.06 689,397 +0.30(+2.00%)
Jan 18, 2011 14.71 14.92 14.71 14.77 333,594 +0.69(+4.93%)
Jan 14, 2011 14.08 14.13 13.71 14.07 549,511 -0.18(-1.27%)
Jan 13, 2011 14.58 14.58 14.12 14.26 520,109 -0.28(-1.95%)
Jan 12, 2011 14.37 14.54 14.26 14.54 266,666 -0.02(-0.17%)
Jan 11, 2011 14.65 14.66 14.40 14.56 206,242 -0.10(-0.70%)
Jan 10, 2011 14.64 14.68 14.46 14.67 255,389 -0.05(-0.33%)
Jan 07, 2011 15.12 15.13 14.62 14.71 272,323 -0.33(-2.17%)
Jan 06, 2011 15.38 15.38 14.85 15.04 147,905 -0.32(-2.08%)
Jan 05, 2011 15.19 15.48 15.07 15.36 190,033 +0.08(+0.55%)
Jan 04, 2011 15.15 15.35 15.03 15.28 222,936 +0.07(+0.48%)
Jan 03, 2011 15.21 15.28 15.04 15.20 168,401 +0.05(+0.32%)
Dec 31, 2010 15.13 15.28 15.05 15.16 38,063 +0.03(+0.20%)
Dec 30, 2010 15.16 15.23 14.99 15.13 204,849 +0.01(+0.04%)
Dec 29, 2010 14.80 15.16 14.80 15.12 182,305 +0.36(+2.45%)
Dec 28, 2010 15.04 15.04 14.72 14.76 163,789 -0.19(-1.29%)
Dec 27, 2010 14.57 15.06 14.57 14.95 151,770 +0.42(+2.87%)
Dec 23, 2010 14.46 14.61 14.41 14.53 143,181 +0.13(+0.88%)
Dec 22, 2010 14.58 14.61 14.25 14.41 214,266 -0.23(-1.57%)
Dec 21, 2010 14.54 14.71 14.42 14.64 374,948 +0.31(+2.15%)
Dec 20, 2010 14.46 14.54 14.18 14.33 190,760 +0.09(+0.64%)
Dec 17, 2010 13.95 14.38 13.79 14.24 578,776 +0.39(+2.79%)
Dec 16, 2010 13.90 13.95 13.70 13.85 427,330 +0.34(+2.55%)
Dec 15, 2010 13.33 13.56 13.33 13.51 584,082 +0.25(+1.91%)
Dec 14, 2010 13.25 13.40 13.21 13.25 191,316 +0.01(+0.05%)
Dec 13, 2010 13.19 13.37 13.19 13.25 148,686 +0.14(+1.06%)
Dec 10, 2010 13.02 13.18 12.87 13.11 233,512 +0.07(+0.56%)
Dec 09, 2010 13.17 13.31 12.96 13.04 231,984 -0.16(-1.24%)
Dec 08, 2010 13.21 13.37 12.91 13.20 312,878 -0.12(-0.91%)
Dec 07, 2010 13.57 13.57 13.16 13.32 269,278 -0.24(-1.78%)
Dec 06, 2010 13.40 13.58 13.31 13.56 134,258 +0.10(+0.72%)
Dec 03, 2010 13.38 13.49 13.25 13.46 173,574 +0.09(+0.68%)
Dec 02, 2010 13.14 13.37 13.14 13.37 172,020 +0.14(+1.05%)
Dec 01, 2010 13.29 13.39 13.21 13.24 139,524 +0.27(+2.10%)
Nov 30, 2010 12.85 13.13 12.78 12.96 203,907 -0.16(-1.24%)
Nov 29, 2010 12.82 13.16 12.70 13.13 296,287 -0.01(-0.09%)
Nov 26, 2010 13.07 13.18 13.03 13.14 183,219 -0.02(-0.18%)
Nov 24, 2010 12.81 13.16 13.16 13.16 125,975 +0.66(+5.31%)
Nov 23, 2010 12.58 12.62 12.43 12.50 266,682 -0.45(-3.50%)
Nov 22, 2010 13.14 13.19 12.84 12.95 301,056 -0.33(-2.50%)
Nov 19, 2010 13.30 13.39 13.10 13.28 435,856 +0.04(+0.27%)
Nov 18, 2010 12.81 13.25 12.73 13.25 533,269 +0.56(+4.43%)
Nov 17, 2010 12.47 12.77 12.47 12.69 555,445 +0.22(+1.74%)
Nov 16, 2010 12.52 12.57 12.29 12.47 301,099 -0.17(-1.34%)
Nov 15, 2010 12.67 12.80 12.55 12.64 62,078 -0.06(-0.48%)
Nov 12, 2010 12.71 12.84 12.52 12.70 275,361 -0.01(-0.05%)
Nov 11, 2010 12.52 12.78 12.47 12.70 215,018 -0.20(-1.54%)
Nov 10, 2010 12.95 13.08 12.79 12.90 177,176 +0.06(+0.47%)
Nov 09, 2010 12.94 13.05 12.75 12.84 263,630 -0.13(-1.02%)
Nov 08, 2010 12.87 12.98 12.76 12.98 151,603 -0.04(-0.28%)
Nov 05, 2010 13.09 13.30 12.98 13.01 325,202 -0.28(-2.09%)
Nov 04, 2010 12.92 13.32 12.85 13.29 492,093 +0.50(+3.87%)
Nov 03, 2010 12.80 12.89 12.44 12.79 293,425 +0.21(+1.68%)
Nov 02, 2010 12.69 12.75 12.50 12.58 154,667 +0.02(+0.14%)
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.