Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.564 8.794 8.532 8.742 632,713 +0.72(+9.01%)
Jun 28, 2012 8.013 8.105 7.835 8.019 1,008,675 -0.05(-0.57%)
Jun 27, 2012 7.888 8.216 7.816 8.065 1,308,585 +0.24(+3.02%)
Jun 26, 2012 7.737 7.947 7.671 7.829 1,936,123 +0.11(+1.36%)
Jun 25, 2012 7.632 7.750 7.599 7.724 633,044 -0.06(-0.76%)
Jun 22, 2012 7.855 7.921 7.678 7.783 1,260,986 +0.05(+0.68%)
Jun 21, 2012 8.256 8.275 7.711 7.730 1,284,767 -0.41(-5.08%)
Jun 20, 2012 8.032 8.229 7.947 8.144 880,219 +0.19(+2.39%)
Jun 19, 2012 8.026 8.026 7.816 7.954 820,967 +0.14(+1.85%)
Jun 18, 2012 7.645 7.885 7.566 7.809 451,048 +0.01(+0.17%)
Jun 15, 2012 7.632 7.848 7.507 7.796 468,888 +0.14(+1.89%)
Jun 14, 2012 7.724 7.750 7.500 7.651 648,369 +0.04(+0.52%)
Jun 13, 2012 7.527 7.724 7.454 7.612 923,907 +0.33(+4.51%)
Jun 12, 2012 7.133 7.316 6.962 7.284 1,044,322 +0.22(+3.16%)
Jun 11, 2012 7.323 7.356 7.041 7.060 620,902 -0.16(-2.27%)
Jun 08, 2012 7.277 7.336 7.073 7.225 729,102 +0.03(+0.46%)
Jun 07, 2012 7.106 7.343 7.087 7.192 609,428 +0.27(+3.89%)
Jun 06, 2012 6.942 7.100 6.883 6.922 1,078,526 -0.13(-1.86%)
Jun 05, 2012 7.225 7.310 7.008 7.054 570,198 -0.07(-1.01%)
Jun 04, 2012 7.192 7.225 7.087 7.126 545,400 -0.03(-0.46%)
Jun 01, 2012 7.205 7.343 7.119 7.159 487,259 -0.20(-2.68%)
May 31, 2012 7.231 7.408 7.211 7.356 827,042 +0.07(+0.99%)
May 30, 2012 7.343 7.343 7.218 7.284 666,633 -0.29(-3.82%)
May 29, 2012 7.520 7.612 7.461 7.573 863,737 +0.15(+2.04%)
May 25, 2012 7.362 7.507 7.310 7.422 590,144 +0.10(+1.35%)
May 24, 2012 7.231 7.323 7.119 7.323 582,226 +0.12(+1.64%)
May 23, 2012 7.152 7.225 7.034 7.205 744,614 +0.05(+0.73%)
May 22, 2012 7.244 7.402 7.087 7.152 542,616 -0.14(-1.89%)
May 21, 2012 7.093 7.330 7.093 7.290 1,026,015 +0.18(+2.49%)
May 18, 2012 7.284 7.284 6.909 7.113 1,453,048 -0.18(-2.43%)
May 17, 2012 7.783 7.783 7.284 7.290 1,656,257 -0.56(-7.11%)
May 16, 2012 8.059 8.065 7.770 7.848 1,206,142 -0.08(-0.99%)
May 15, 2012 7.914 8.039 7.868 7.927 1,050,329 -0.07(-0.82%)
May 14, 2012 8.098 8.098 7.947 7.993 1,334,349 -0.37(-4.40%)
May 11, 2012 8.453 8.689 8.302 8.361 1,140,415 -0.20(-2.38%)
May 10, 2012 8.998 8.998 8.505 8.564 1,333,808 -0.33(-3.69%)
May 09, 2012 8.820 8.985 8.676 8.893 940,148 -0.14(-1.60%)
May 08, 2012 9.149 9.149 8.788 9.037 609,925 -0.24(-2.62%)
May 07, 2012 9.188 9.306 9.083 9.280 397,787 +0.06(+0.64%)
May 04, 2012 9.306 9.484 9.201 9.221 662,450 -0.16(-1.75%)
May 03, 2012 9.326 9.444 9.261 9.385 488,194 +0.12(+1.28%)
May 02, 2012 9.201 9.444 9.155 9.267 1,125,402 +0.05(+0.50%)
May 01, 2012 9.261 9.458 9.205 9.221 662,904 -0.01(-0.11%)
Apr 30, 2012 9.589 9.671 9.218 9.231 1,102,111 -0.34(-3.54%)
Apr 27, 2012 9.677 9.702 9.520 9.570 508,943 -0.04(-0.46%)
Apr 26, 2012 9.633 9.696 9.526 9.614 686,624 -0.14(-1.48%)
Apr 25, 2012 10.02 10.03 9.702 9.758 588,326 -0.01(-0.13%)
Apr 24, 2012 9.784 9.802 9.696 9.771 414,525 -0.03(-0.32%)
Apr 23, 2012 9.758 9.846 9.551 9.802 714,727 -0.20(-2.01%)
Apr 20, 2012 10.13 10.20 9.934 10.00 482,513 +0.05(+0.51%)
Apr 19, 2012 10.19 10.24 9.884 9.953 391,563 -0.22(-2.16%)
Apr 18, 2012 9.828 10.31 9.828 10.17 1,091,419 +0.35(+3.51%)
Apr 17, 2012 9.620 9.865 9.444 9.828 668,228 +0.30(+3.16%)
Apr 16, 2012 9.733 9.790 9.470 9.526 756,782 -0.08(-0.78%)
Apr 13, 2012 9.777 9.796 9.526 9.601 503,269 -0.32(-3.23%)
Apr 12, 2012 9.652 10.03 9.583 9.922 713,715 +0.31(+3.20%)
Apr 11, 2012 9.796 9.809 9.564 9.614 633,364 -0.04(-0.39%)
Apr 10, 2012 9.972 10.05 9.564 9.652 903,136 -0.44(-4.36%)
Apr 09, 2012 9.890 10.10 9.871 10.09 510,643 +0.09(+0.88%)
Apr 05, 2012 9.985 10.10 9.859 10.00 679,715 +0.00(+0.00%)
Apr 04, 2012 10.22 10.27 9.966 10.00 829,588 -0.36(-3.45%)
Apr 03, 2012 10.57 10.69 10.35 10.36 1,644,148 -0.16(-1.49%)
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.