Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.52 14.71 14.52 14.66 382,491 +0.11(+0.79%)
Feb 25, 2011 14.48 14.55 14.38 14.54 197,019 +0.09(+0.62%)
Feb 24, 2011 14.07 14.45 14.07 14.45 292,483 +0.39(+2.78%)
Feb 23, 2011 13.98 14.06 13.63 14.06 577,219 +0.12(+0.86%)
Feb 22, 2011 13.69 14.07 13.52 13.94 338,227 -0.54(-3.70%)
Feb 18, 2011 14.26 14.50 14.05 14.48 307,241 -0.12(-0.82%)
Feb 17, 2011 14.56 14.62 14.40 14.60 83,835 -0.08(-0.53%)
Feb 16, 2011 14.39 14.73 14.33 14.68 156,055 +0.15(+1.03%)
Feb 15, 2011 14.39 14.58 14.34 14.53 164,391 +0.06(+0.42%)
Feb 14, 2011 14.44 14.64 14.33 14.47 486,571 -0.11(-0.78%)
Feb 11, 2011 14.58 14.75 14.29 14.58 218,846 +0.06(+0.41%)
Feb 10, 2011 14.43 14.64 14.31 14.52 181,640 -0.05(-0.37%)
Feb 09, 2011 14.90 14.90 14.51 14.57 163,480 -0.47(-3.12%)
Feb 08, 2011 14.92 15.28 14.91 15.04 379,872 +0.24(+1.62%)
Feb 07, 2011 14.55 14.91 14.51 14.80 146,890 +0.22(+1.48%)
Feb 04, 2011 14.94 14.94 14.47 14.59 167,492 -0.41(-2.73%)
Feb 03, 2011 14.91 15.10 14.69 14.99 176,158 +0.04(+0.28%)
Feb 02, 2011 15.52 15.57 14.84 14.95 300,276 -0.28(-1.82%)
Feb 01, 2011 15.10 15.25 14.99 15.23 310,926 +0.06(+0.40%)
Jan 31, 2011 14.98 15.20 14.93 15.17 193,797 +0.54(+3.66%)
Jan 28, 2011 15.07 15.14 14.50 14.63 435,666 -0.26(-1.78%)
Jan 27, 2011 15.58 15.65 14.84 14.90 425,062 -0.40(-2.63%)
Jan 26, 2011 15.56 15.60 15.13 15.30 822,120 +0.41(+2.75%)
Jan 25, 2011 15.18 15.18 14.78 14.89 105,162 -0.23(-1.51%)
Jan 24, 2011 14.88 15.16 14.83 15.12 135,338 +0.49(+3.33%)
Jan 21, 2011 14.92 15.03 14.60 14.63 191,033 -0.28(-1.85%)
Jan 20, 2011 15.22 15.25 14.90 14.91 461,683 -0.09(-0.60%)
Jan 19, 2011 15.04 15.09 14.87 15.00 692,366 +0.29(+2.00%)
Jan 18, 2011 14.65 14.86 14.65 14.71 335,030 +0.69(+4.93%)
Jan 14, 2011 14.02 14.07 13.65 14.01 551,878 -0.18(-1.27%)
Jan 13, 2011 14.52 14.52 14.06 14.19 522,349 -0.28(-1.95%)
Jan 12, 2011 14.31 14.48 14.20 14.48 267,814 -0.02(-0.17%)
Jan 11, 2011 14.59 14.60 14.34 14.50 207,130 -0.10(-0.70%)
Jan 10, 2011 14.58 14.62 14.40 14.60 256,489 -0.05(-0.33%)
Jan 07, 2011 15.05 15.07 14.56 14.65 273,496 -0.32(-2.17%)
Jan 06, 2011 15.32 15.32 14.79 14.98 148,542 -0.32(-2.08%)
Jan 05, 2011 15.12 15.41 15.01 15.29 190,851 +0.08(+0.55%)
Jan 04, 2011 15.08 15.28 14.96 15.21 223,896 +0.07(+0.48%)
Jan 03, 2011 15.14 15.21 14.98 15.14 169,127 +0.05(+0.32%)
Dec 31, 2010 15.07 15.21 14.98 15.09 38,227 +0.03(+0.20%)
Dec 30, 2010 15.09 15.16 14.92 15.06 205,731 +0.01(+0.04%)
Dec 29, 2010 14.74 15.09 14.74 15.05 183,090 +0.36(+2.45%)
Dec 28, 2010 14.98 14.98 14.66 14.69 164,494 -0.19(-1.29%)
Dec 27, 2010 14.51 14.99 14.51 14.89 152,424 +0.41(+2.87%)
Dec 23, 2010 14.40 14.54 14.35 14.47 143,798 +0.13(+0.88%)
Dec 22, 2010 14.52 14.55 14.19 14.34 215,189 -0.23(-1.57%)
Dec 21, 2010 14.48 14.65 14.36 14.57 376,563 +0.31(+2.15%)
Dec 20, 2010 14.40 14.48 14.12 14.27 191,581 +0.09(+0.64%)
Dec 17, 2010 13.89 14.32 13.73 14.18 581,269 +0.38(+2.79%)
Dec 16, 2010 13.84 13.89 13.64 13.79 429,171 +0.34(+2.55%)
Dec 15, 2010 13.27 13.50 13.27 13.45 586,598 +0.25(+1.91%)
Dec 14, 2010 13.20 13.35 13.15 13.20 192,140 +0.01(+0.05%)
Dec 13, 2010 13.13 13.32 13.13 13.19 149,327 +0.14(+1.06%)
Dec 10, 2010 12.96 13.12 12.82 13.05 234,518 +0.07(+0.56%)
Dec 09, 2010 13.11 13.25 12.91 12.98 232,983 -0.16(-1.24%)
Dec 08, 2010 13.15 13.31 12.85 13.14 314,226 -0.12(-0.91%)
Dec 07, 2010 13.52 13.52 13.11 13.26 270,437 -0.24(-1.78%)
Dec 06, 2010 13.35 13.52 13.25 13.50 134,836 +0.10(+0.72%)
Dec 03, 2010 13.32 13.43 13.20 13.41 174,321 +0.09(+0.68%)
Dec 02, 2010 13.08 13.32 13.08 13.32 172,761 +0.14(+1.05%)
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.