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 (%)
May 31, 2012 6.879 7.048 6.861 6.998 869,333 +0.07(+0.99%)
May 30, 2012 6.986 6.986 6.867 6.929 700,721 -0.27(-3.82%)
May 29, 2012 7.154 7.242 7.098 7.204 907,904 +0.14(+2.04%)
May 25, 2012 7.004 7.142 6.954 7.061 620,321 +0.09(+1.35%)
May 24, 2012 6.879 6.967 6.773 6.967 611,998 +0.11(+1.64%)
May 23, 2012 6.804 6.873 6.692 6.854 782,689 +0.05(+0.73%)
May 22, 2012 6.892 7.042 6.742 6.804 570,363 -0.13(-1.89%)
May 21, 2012 6.748 6.973 6.748 6.936 1,078,479 +0.17(+2.49%)
May 18, 2012 6.929 6.929 6.573 6.767 1,527,349 -0.17(-2.43%)
May 17, 2012 7.404 7.404 6.929 6.936 1,740,948 -0.53(-7.11%)
May 16, 2012 7.667 7.673 7.392 7.467 1,267,817 -0.07(-0.99%)
May 15, 2012 7.529 7.648 7.485 7.542 1,104,037 -0.06(-0.82%)
May 14, 2012 7.704 7.704 7.560 7.604 1,402,580 -0.35(-4.40%)
May 11, 2012 8.041 8.266 7.898 7.954 1,198,729 -0.19(-2.38%)
May 10, 2012 8.560 8.560 8.091 8.148 1,402,012 -0.31(-3.69%)
May 09, 2012 8.391 8.548 8.254 8.460 988,222 -0.14(-1.60%)
May 08, 2012 8.704 8.704 8.360 8.598 641,114 -0.23(-2.62%)
May 07, 2012 8.741 8.854 8.641 8.829 418,128 +0.06(+0.64%)
May 04, 2012 8.854 9.022 8.754 8.773 696,324 -0.16(-1.75%)
May 03, 2012 8.873 8.985 8.810 8.929 513,158 +0.11(+1.28%)
May 02, 2012 8.754 8.985 8.710 8.816 1,182,949 +0.04(+0.50%)
May 01, 2012 8.810 8.997 8.757 8.773 696,801 -0.41(-4.49%)
Apr 30, 2012 9.541 9.622 9.172 9.185 1,107,636 -0.34(-3.54%)
Apr 27, 2012 9.629 9.654 9.472 9.522 511,495 -0.04(-0.46%)
Apr 26, 2012 9.585 9.647 9.479 9.566 690,067 -0.14(-1.48%)
Apr 25, 2012 9.966 9.978 9.654 9.710 591,276 -0.01(-0.13%)
Apr 24, 2012 9.735 9.754 9.647 9.722 416,603 -0.03(-0.32%)
Apr 23, 2012 9.710 9.797 9.504 9.754 718,310 -0.20(-2.01%)
Apr 20, 2012 10.08 10.15 9.885 9.953 484,932 +0.05(+0.50%)
Apr 19, 2012 10.13 10.18 9.835 9.903 393,526 -0.22(-2.16%)
Apr 18, 2012 9.779 10.26 9.779 10.12 1,096,891 +0.34(+3.51%)
Apr 17, 2012 9.572 9.816 9.397 9.779 671,578 +0.30(+3.16%)
Apr 16, 2012 9.685 9.741 9.422 9.479 760,576 -0.07(-0.78%)
Apr 13, 2012 9.729 9.747 9.479 9.554 505,792 -0.32(-3.23%)
Apr 12, 2012 9.604 9.985 9.535 9.872 717,293 +0.31(+3.20%)
Apr 11, 2012 9.747 9.760 9.516 9.566 636,540 -0.04(-0.39%)
Apr 10, 2012 9.922 9.997 9.516 9.604 907,664 -0.44(-4.36%)
Apr 09, 2012 9.841 10.05 9.822 10.04 513,203 +0.09(+0.88%)
Apr 05, 2012 9.935 10.05 9.810 9.953 683,122 +0.00(+0.00%)
Apr 04, 2012 10.17 10.22 9.916 9.953 833,747 -0.36(-3.45%)
Apr 03, 2012 10.52 10.63 10.30 10.31 1,652,391 -0.16(-1.49%)
Apr 02, 2012 9.972 10.50 9.953 10.47 2,109,256 +0.51(+5.15%)
Mar 30, 2012 10.13 10.16 9.935 9.953 1,260,966 -0.02(-0.19%)
Mar 29, 2012 9.835 10.03 9.591 9.972 1,139,031 +0.00(+0.00%)
Mar 28, 2012 10.37 10.37 9.916 9.972 647,106 -0.39(-3.74%)
Mar 27, 2012 10.43 10.59 10.32 10.36 401,877 +0.05(+0.48%)
Mar 26, 2012 10.37 10.38 10.19 10.31 774,234 +0.01(+0.06%)
Mar 23, 2012 10.28 10.37 10.12 10.30 966,509 +0.04(+0.43%)
Mar 22, 2012 10.36 10.42 10.18 10.26 1,007,565 -0.22(-2.09%)
Mar 21, 2012 10.53 10.53 10.31 10.48 613,914 -0.01(-0.06%)
Mar 20, 2012 10.57 10.59 10.44 10.48 910,420 -0.27(-2.55%)
Mar 19, 2012 10.85 11.11 10.72 10.76 454,914 -0.06(-0.52%)
Mar 16, 2012 10.92 11.00 10.75 10.82 914,320 -0.11(-0.97%)
Mar 15, 2012 10.75 10.93 10.63 10.92 1,514,635 +0.06(+0.52%)
Mar 14, 2012 10.96 10.98 10.70 10.87 655,506 -0.07(-0.69%)
Mar 13, 2012 10.54 10.94 10.50 10.94 1,194,517 +0.45(+4.29%)
Mar 12, 2012 10.67 10.80 10.42 10.49 817,435 -0.27(-2.50%)
Mar 09, 2012 10.72 10.85 10.72 10.76 470,519 -0.03(-0.29%)
Mar 08, 2012 10.90 10.91 10.71 10.79 773,189 +0.09(+0.82%)
Mar 07, 2012 10.80 10.80 10.50 10.70 706,366 -0.05(-0.46%)
Mar 06, 2012 11.16 11.18 10.68 10.75 624,219 -0.74(-6.47%)
Mar 05, 2012 11.85 11.85 11.36 11.50 830,415 -0.32(-2.70%)
Mar 02, 2012 11.91 12.08 11.74 11.82 1,061,900 +0.09(+0.75%)
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.