Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.773 8.892 8.634 8.854 473,756 +0.12(+1.37%)
Dec 29, 2011 9.036 9.187 8.710 8.735 614,611 -0.23(-2.52%)
Dec 28, 2011 9.218 9.218 8.898 8.961 304,571 -0.32(-3.45%)
Dec 27, 2011 9.319 9.419 9.237 9.281 272,800 -0.02(-0.20%)
Dec 23, 2011 9.344 9.344 9.212 9.300 136,477 +0.14(+1.51%)
Dec 21, 2011 9.369 9.476 9.011 9.162 356,414 -0.21(-2.21%)
Dec 20, 2011 9.149 9.419 9.149 9.369 491,313 +0.44(+4.92%)
Dec 19, 2011 9.011 9.130 8.867 8.930 338,486 -0.21(-2.34%)
Dec 16, 2011 9.313 9.369 8.980 9.143 280,178 +0.06(+0.69%)
Dec 15, 2011 9.212 9.375 9.036 9.080 483,281 +0.11(+1.19%)
Dec 14, 2011 9.181 9.262 8.930 8.974 481,074 -0.23(-2.52%)
Dec 13, 2011 9.501 9.545 9.137 9.206 719,107 -0.16(-1.74%)
Dec 12, 2011 9.520 9.520 9.218 9.369 464,445 -0.36(-3.68%)
Dec 09, 2011 9.608 9.777 9.576 9.727 403,548 +0.17(+1.77%)
Dec 08, 2011 9.903 9.903 9.432 9.558 637,224 -0.60(-5.93%)
Dec 07, 2011 10.38 10.39 10.09 10.16 758,081 +0.03(+0.31%)
Dec 06, 2011 10.14 10.20 9.959 10.13 388,746 -0.03(-0.25%)
Dec 05, 2011 9.985 10.20 9.947 10.15 555,827 +0.41(+4.19%)
Dec 02, 2011 10.02 10.02 9.583 9.746 542,589 -0.23(-2.27%)
Dec 01, 2011 10.14 10.36 9.821 9.972 522,744 -0.06(-0.56%)
Nov 30, 2011 10.07 10.14 9.853 10.03 671,415 +0.76(+8.20%)
Nov 29, 2011 9.507 9.721 9.225 9.269 324,440 -0.15(-1.60%)
Nov 28, 2011 9.275 9.551 9.181 9.419 395,321 +0.65(+7.45%)
Nov 25, 2011 8.904 9.087 8.722 8.766 304,001 -0.23(-2.58%)
Nov 23, 2011 9.369 9.432 8.961 8.999 499,650 -0.56(-5.85%)
Nov 22, 2011 9.633 9.765 9.482 9.558 360,202 -0.12(-1.23%)
Nov 21, 2011 9.671 9.752 9.514 9.677 435,462 -0.23(-2.28%)
Nov 18, 2011 10.11 10.19 9.834 9.903 402,944 -0.08(-0.82%)
Nov 17, 2011 10.41 10.44 9.758 9.985 725,723 -0.38(-3.64%)
Nov 16, 2011 10.32 10.60 10.24 10.36 514,407 -0.18(-1.67%)
Nov 15, 2011 10.47 10.73 10.38 10.54 393,380 +0.11(+1.02%)
Nov 14, 2011 10.55 10.59 10.29 10.43 473,756 -0.32(-2.98%)
Nov 11, 2011 10.68 10.84 10.51 10.75 408,320 +0.09(+0.82%)
Nov 10, 2011 10.91 11.10 10.46 10.66 551,184 +0.09(+0.83%)
Nov 09, 2011 11.17 11.23 10.42 10.57 875,277 -1.22(-10.33%)
Nov 08, 2011 11.65 11.82 11.36 11.79 645,731 +0.21(+1.79%)
Nov 07, 2011 11.52 11.74 11.35 11.59 814,827 +0.14(+1.26%)
Nov 04, 2011 11.69 11.79 11.23 11.44 635,022 -0.02(-0.16%)
Nov 03, 2011 11.30 11.53 11.05 11.46 940,543 +0.48(+4.40%)
Nov 02, 2011 11.12 11.43 10.87 10.98 683,594 +0.26(+2.46%)
Nov 01, 2011 10.71 11.06 10.57 10.71 989,608 -0.62(-5.43%)
Oct 31, 2011 11.35 11.77 11.21 11.33 1,202,346 -0.44(-3.74%)
Oct 28, 2011 11.28 11.79 11.16 11.77 1,310,130 +0.50(+4.40%)
Oct 27, 2011 10.64 11.41 10.56 11.27 2,400,322 +1.17(+11.63%)
Oct 26, 2011 10.20 10.24 9.928 10.10 884,482 +0.19(+1.97%)
Oct 25, 2011 10.27 10.27 9.878 9.903 795,008 -0.41(-4.02%)
Oct 24, 2011 9.721 10.36 9.689 10.32 542,513 +0.64(+6.62%)
Oct 21, 2011 9.558 9.796 9.488 9.677 855,228 +0.33(+3.49%)
Oct 20, 2011 9.834 9.871 9.030 9.350 2,201,845 -0.58(-5.88%)
Oct 19, 2011 10.53 10.56 9.871 9.934 1,196,422 -0.74(-6.94%)
Oct 18, 2011 10.52 10.74 10.26 10.68 387,520 +0.18(+1.68%)
Oct 17, 2011 10.61 10.73 10.41 10.50 727,251 -0.43(-3.91%)
Oct 14, 2011 10.65 10.96 10.51 10.93 610,205 +0.43(+4.13%)
Oct 13, 2011 10.52 10.61 10.20 10.49 2,585,341 -0.31(-2.90%)
Oct 12, 2011 10.61 10.95 10.52 10.81 496,517 +0.36(+3.43%)
Oct 11, 2011 10.56 10.56 10.13 10.45 725,546 -0.15(-1.42%)
Oct 10, 2011 10.51 10.62 10.30 10.60 843,868 +0.36(+3.49%)
Oct 07, 2011 11.12 11.12 10.19 10.24 685,393 -0.62(-5.67%)
Oct 06, 2011 10.62 10.88 10.47 10.86 829,112 +0.83(+8.27%)
Oct 05, 2011 10.29 10.29 9.784 10.03 731,702 -0.28(-2.68%)
Oct 04, 2011 9.645 10.32 9.558 10.30 1,356,312 +0.62(+6.35%)
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.