Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.30 14.98 14.19 14.86 1,584,290 +0.76(+5.41%)
Aug 30, 2011 14.26 14.27 13.87 14.10 510,453 -0.21(-1.48%)
Aug 29, 2011 14.33 14.41 14.04 14.31 696,063 +0.32(+2.32%)
Aug 26, 2011 13.52 14.09 13.25 13.99 618,165 +0.37(+2.71%)
Aug 25, 2011 14.11 14.16 13.38 13.62 761,707 -0.34(-2.42%)
Aug 24, 2011 13.81 14.08 13.61 13.96 425,165 +0.16(+1.13%)
Aug 23, 2011 13.38 13.82 13.32 13.80 763,290 +0.62(+4.69%)
Aug 22, 2011 13.75 13.75 13.14 13.18 1,302,457 -0.09(-0.71%)
Aug 19, 2011 13.49 14.02 13.20 13.28 1,387,920 -0.15(-1.12%)
Aug 18, 2011 13.60 13.80 13.12 13.43 1,659,628 -0.81(-5.70%)
Aug 17, 2011 14.31 14.56 13.94 14.24 796,461 +0.29(+2.06%)
Aug 16, 2011 13.84 14.18 13.58 13.95 668,765 +0.02(+0.13%)
Aug 15, 2011 13.60 14.06 13.55 13.93 984,357 +0.58(+4.35%)
Aug 12, 2011 12.73 13.50 12.35 13.35 977,843 +0.64(+5.06%)
Aug 11, 2011 12.50 13.19 12.39 12.71 1,556,354 +0.74(+6.16%)
Aug 10, 2011 11.70 12.34 11.53 11.97 1,225,060 +0.05(+0.42%)
Aug 09, 2011 11.94 11.98 11.10 11.92 916,618 +0.89(+8.04%)
Aug 08, 2011 11.94 12.11 10.45 11.03 1,753,253 -1.30(-10.54%)
Aug 05, 2011 12.44 12.60 11.70 12.33 1,685,850 +0.37(+3.13%)
Aug 04, 2011 12.57 12.75 11.92 11.96 1,209,972 -1.17(-8.94%)
Aug 03, 2011 13.83 13.83 12.70 13.13 1,504,881 -0.99(-7.03%)
Aug 02, 2011 14.99 15.12 14.06 14.13 729,545 -0.87(-5.83%)
Aug 01, 2011 15.28 15.76 14.81 15.00 570,707 -0.16(-1.07%)
Jul 29, 2011 15.12 15.53 15.00 15.16 590,900 -0.16(-1.06%)
Jul 28, 2011 15.98 16.08 15.25 15.33 535,545 -0.47(-3.00%)
Jul 27, 2011 15.59 15.96 15.15 15.80 1,334,270 -0.12(-0.75%)
Jul 26, 2011 16.26 16.35 15.82 15.92 543,277 -0.54(-3.30%)
Jul 25, 2011 16.68 16.69 16.45 16.46 331,259 -0.42(-2.52%)
Jul 22, 2011 16.86 16.91 16.81 16.89 251,576 -0.48(-2.77%)
Jul 21, 2011 17.49 17.64 17.27 17.37 416,630 +0.15(+0.87%)
Jul 20, 2011 17.18 17.28 17.10 17.22 363,655 +0.16(+0.92%)
Jul 19, 2011 17.01 17.13 16.95 17.06 255,026 +0.26(+1.52%)
Jul 18, 2011 16.90 16.98 16.59 16.81 306,881 -0.21(-1.21%)
Jul 15, 2011 16.90 17.18 16.55 17.01 382,076 +0.22(+1.34%)
Jul 14, 2011 17.18 17.18 16.70 16.79 526,589 -0.09(-0.52%)
Jul 13, 2011 16.30 17.09 16.21 16.88 614,522 +0.61(+3.73%)
Jul 12, 2011 16.63 16.76 16.23 16.27 722,853 -0.23(-1.40%)
Jul 11, 2011 16.25 16.61 16.10 16.50 774,474 -0.24(-1.42%)
Jul 08, 2011 17.08 17.13 16.50 16.74 708,198 -0.65(-3.74%)
Jul 07, 2011 17.61 17.66 17.31 17.39 550,853 -0.25(-1.42%)
Jul 06, 2011 17.63 17.91 17.55 17.64 480,552 -0.24(-1.33%)
Jul 05, 2011 18.16 18.24 17.66 17.88 588,747 -0.51(-2.75%)
Jul 01, 2011 17.95 18.47 17.89 18.38 515,992 +0.21(+1.17%)
Jun 30, 2011 18.37 18.48 17.94 18.17 440,064 -0.11(-0.58%)
Jun 29, 2011 18.31 18.36 17.93 18.28 470,584 +0.15(+0.83%)
Jun 28, 2011 18.09 18.19 17.88 18.13 291,801 +0.18(+0.97%)
Jun 27, 2011 17.43 18.14 17.26 17.95 400,177 +0.45(+2.57%)
Jun 24, 2011 17.97 17.99 17.38 17.50 407,000 -0.46(-2.57%)
Jun 23, 2011 17.78 18.02 17.50 17.96 236,669 +0.10(+0.56%)
Jun 22, 2011 17.56 18.03 17.49 17.86 502,553 +0.51(+2.92%)
Jun 21, 2011 17.05 17.40 16.92 17.36 562,324 +0.41(+2.43%)
Jun 20, 2011 17.05 17.11 16.86 16.95 756,197 -0.41(-2.38%)
Jun 17, 2011 17.91 17.95 17.35 17.36 653,368 -0.46(-2.56%)
Jun 16, 2011 18.06 18.38 17.65 17.81 428,801 -0.44(-2.43%)
Jun 15, 2011 18.45 18.45 17.84 18.26 416,734 -0.49(-2.60%)
Jun 14, 2011 18.71 18.77 18.53 18.74 582,177 +0.31(+1.66%)
Jun 13, 2011 18.78 18.96 18.31 18.44 519,126 -0.21(-1.14%)
Jun 10, 2011 19.26 19.28 18.29 18.65 662,910 -0.76(-3.93%)
Jun 09, 2011 19.78 19.85 19.31 19.41 304,611 -0.41(-2.08%)
Jun 08, 2011 20.07 20.08 19.63 19.83 333,142 -0.26(-1.31%)
Jun 07, 2011 19.86 20.18 19.79 20.09 667,217 +0.25(+1.26%)
Jun 06, 2011 20.02 20.08 19.69 19.84 518,404 -0.21(-1.03%)
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.