Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.