Skip to main content

Braskem S.A. ADR (NY: BAK )

7.090 -0.180 (-2.48%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.