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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2013 9.871 10.07 9.871 9.983 392,119 +0.10(+1.00%)
Jan 30, 2013 9.858 10.13 9.714 9.884 782,217 -0.01(-0.07%)
Jan 29, 2013 9.635 10.06 9.589 9.891 1,217,191 +0.38(+4.01%)
Jan 28, 2013 9.247 9.588 9.149 9.510 500,491 +0.37(+4.10%)
Jan 25, 2013 9.234 9.293 8.965 9.136 212,107 -0.04(-0.43%)
Jan 24, 2013 9.366 9.458 9.116 9.175 267,429 -0.13(-1.41%)
Jan 23, 2013 9.451 9.523 9.267 9.306 410,946 +0.02(+0.21%)
Jan 22, 2013 9.208 9.366 9.103 9.287 490,947 +0.24(+2.61%)
Jan 18, 2013 8.952 9.083 8.811 9.050 270,477 +0.05(+0.58%)
Jan 17, 2013 8.919 9.044 8.873 8.998 281,123 +0.14(+1.63%)
Jan 16, 2013 8.899 8.965 8.794 8.853 248,124 -0.11(-1.17%)
Jan 15, 2013 8.958 8.998 8.886 8.958 236,117 +0.05(+0.52%)
Jan 14, 2013 8.873 8.965 8.820 8.912 275,654 +0.15(+1.72%)
Jan 11, 2013 8.748 8.814 8.630 8.761 309,150 -0.01(-0.07%)
Jan 10, 2013 8.880 8.880 8.722 8.768 519,922 -0.12(-1.40%)
Jan 09, 2013 8.886 8.978 8.696 8.893 761,635 -0.02(-0.22%)
Jan 08, 2013 9.031 9.044 8.814 8.912 646,343 -0.16(-1.74%)
Jan 07, 2013 8.775 9.090 8.748 9.070 901,596 +0.02(+0.22%)
Jan 04, 2013 8.932 9.136 8.893 9.050 655,355 -0.11(-1.15%)
Jan 03, 2013 8.834 9.195 8.794 9.155 1,402,661 +0.12(+1.38%)
Jan 02, 2013 8.899 9.044 8.768 9.031 865,643 +0.26(+3.00%)
Dec 31, 2012 8.433 8.834 8.334 8.768 411,999 +0.37(+4.46%)
Dec 28, 2012 8.400 8.413 8.282 8.394 364,485 -0.04(-0.47%)
Dec 27, 2012 8.302 8.472 8.236 8.433 312,286 +0.05(+0.63%)
Dec 26, 2012 8.282 8.413 8.282 8.380 227,137 +0.14(+1.75%)
Dec 24, 2012 8.157 8.367 8.124 8.236 133,625 -0.03(-0.32%)
Dec 21, 2012 8.315 8.387 8.210 8.262 489,182 -0.18(-2.18%)
Dec 20, 2012 8.564 8.584 8.380 8.446 402,197 -0.18(-2.13%)
Dec 19, 2012 8.466 8.676 8.466 8.630 358,842 +0.10(+1.15%)
Dec 18, 2012 8.387 8.564 8.367 8.532 344,146 +0.08(+0.93%)
Dec 17, 2012 8.177 8.466 8.177 8.453 538,412 -0.01(-0.08%)
Dec 14, 2012 8.308 8.505 8.289 8.459 541,019 +0.11(+1.34%)
Dec 13, 2012 8.466 8.571 8.236 8.348 706,004 -0.25(-2.90%)
Dec 12, 2012 8.551 8.637 8.472 8.597 1,034,683 -0.04(-0.46%)
Dec 11, 2012 8.518 8.663 8.492 8.637 338,368 +0.07(+0.84%)
Dec 10, 2012 8.577 8.623 8.459 8.564 519,465 -0.20(-2.32%)
Dec 07, 2012 8.505 8.788 8.472 8.768 613,985 +0.44(+5.28%)
Dec 06, 2012 8.243 8.367 8.243 8.328 600,883 -0.22(-2.54%)
Dec 05, 2012 8.315 8.558 8.262 8.545 622,414 +0.00(+0.00%)
Dec 04, 2012 8.617 8.656 8.354 8.545 358,526 -0.01(-0.08%)
Nov 30, 2012 8.551 8.584 8.400 8.551 412,228 -0.16(-1.81%)
Nov 29, 2012 8.571 8.807 8.558 8.709 297,415 +0.17(+2.00%)
Nov 28, 2012 8.321 8.643 8.243 8.538 334,997 +0.14(+1.64%)
Nov 27, 2012 8.761 8.880 8.374 8.400 346,732 -0.33(-3.83%)
Nov 26, 2012 8.702 8.807 8.650 8.735 157,956 -0.08(-0.89%)
Nov 23, 2012 8.702 8.814 8.597 8.814 294,648 +0.60(+7.27%)
Nov 21, 2012 8.229 8.289 8.052 8.216 589,523 -0.36(-4.21%)
Nov 20, 2012 8.229 8.709 8.229 8.577 288,962 +0.24(+2.83%)
Nov 19, 2012 8.289 8.374 8.197 8.341 291,022 +0.18(+2.17%)
Nov 16, 2012 8.157 8.328 8.045 8.164 421,334 -0.21(-2.51%)
Nov 15, 2012 8.426 8.584 8.216 8.374 520,301 -0.14(-1.70%)
Nov 14, 2012 8.742 8.761 8.459 8.518 322,561 -0.32(-3.64%)
Nov 13, 2012 8.820 8.952 8.709 8.840 352,836 -0.02(-0.22%)
Nov 12, 2012 8.866 8.939 8.748 8.860 265,737 -0.02(-0.22%)
Nov 09, 2012 9.024 9.175 8.860 8.880 528,263 -0.36(-3.91%)
Nov 08, 2012 9.464 9.622 9.169 9.241 487,610 -0.19(-2.02%)
Nov 07, 2012 9.346 9.523 9.267 9.431 838,596 +0.07(+0.77%)
Nov 06, 2012 9.182 9.444 9.142 9.359 326,871 +0.22(+2.44%)
Nov 05, 2012 8.886 9.267 8.886 9.136 546,525 -0.01(-0.07%)
Nov 02, 2012 9.352 9.385 9.129 9.142 133,998 -0.11(-1.14%)
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.