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

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2013 9.260 9.472 9.229 9.404 684,903 -0.04(-0.40%)
Feb 27, 2013 9.291 9.479 9.291 9.441 212,605 +0.19(+2.09%)
Feb 26, 2013 9.410 9.572 9.172 9.247 576,430 -0.11(-1.20%)
Feb 25, 2013 9.241 9.491 9.210 9.360 639,824 +0.27(+2.96%)
Feb 22, 2013 9.085 9.179 9.016 9.091 352,905 +0.09(+1.04%)
Feb 21, 2013 9.122 9.316 8.922 8.997 640,933 -0.16(-1.71%)
Feb 20, 2013 9.529 9.597 9.141 9.154 509,411 -0.53(-5.48%)
Feb 19, 2013 9.516 9.741 9.479 9.685 1,499,375 +0.67(+7.42%)
Feb 15, 2013 9.241 9.254 9.010 9.016 495,494 -0.42(-4.44%)
Feb 14, 2013 9.322 9.460 9.185 9.435 538,586 +0.02(+0.20%)
Feb 13, 2013 9.454 9.554 9.254 9.416 476,200 +0.00(+0.00%)
Feb 12, 2013 9.372 9.497 9.372 9.416 162,650 -0.01(-0.13%)
Feb 11, 2013 9.504 9.541 9.347 9.429 253,435 -0.09(-0.92%)
Feb 08, 2013 9.560 9.597 9.429 9.516 589,217 +0.06(+0.66%)
Feb 07, 2013 9.647 9.735 9.335 9.454 616,512 +0.17(+1.89%)
Feb 06, 2013 9.360 9.429 9.222 9.279 376,547 +0.18(+1.99%)
Feb 04, 2013 9.354 9.366 9.072 9.097 740,236 -0.59(-6.13%)
Feb 01, 2013 9.629 9.785 9.616 9.691 580,838 +0.19(+2.04%)
Jan 31, 2013 9.391 9.585 9.391 9.497 412,169 +0.09(+1.00%)
Jan 30, 2013 9.379 9.635 9.241 9.404 822,216 -0.01(-0.07%)
Jan 29, 2013 9.166 9.566 9.122 9.410 1,279,432 +0.36(+4.01%)
Jan 28, 2013 8.798 9.122 8.704 9.047 526,083 +0.36(+4.10%)
Jan 25, 2013 8.785 8.841 8.529 8.691 222,953 -0.04(-0.43%)
Jan 24, 2013 8.910 8.997 8.673 8.729 281,104 -0.12(-1.41%)
Jan 23, 2013 8.991 9.060 8.816 8.854 431,959 +0.02(+0.21%)
Jan 22, 2013 8.760 8.910 8.660 8.835 516,051 +0.22(+2.61%)
Jan 18, 2013 8.516 8.641 8.382 8.610 284,308 +0.05(+0.58%)
Jan 17, 2013 8.485 8.604 8.441 8.560 295,498 +0.14(+1.63%)
Jan 16, 2013 8.466 8.529 8.366 8.423 260,812 -0.10(-1.17%)
Jan 15, 2013 8.523 8.560 8.454 8.523 248,191 +0.04(+0.52%)
Jan 14, 2013 8.441 8.529 8.391 8.479 289,750 +0.14(+1.72%)
Jan 11, 2013 8.323 8.385 8.210 8.335 324,958 -0.01(-0.07%)
Jan 10, 2013 8.448 8.448 8.298 8.341 546,508 -0.12(-1.40%)
Jan 09, 2013 8.454 8.541 8.273 8.460 800,581 -0.02(-0.22%)
Jan 08, 2013 8.591 8.604 8.385 8.479 679,393 -0.15(-1.74%)
Jan 07, 2013 8.348 8.648 8.323 8.629 947,699 +0.02(+0.22%)
Jan 04, 2013 8.498 8.691 8.460 8.610 688,866 -0.10(-1.15%)
Jan 03, 2013 8.404 8.748 8.366 8.710 1,474,386 +0.12(+1.38%)
Jan 02, 2013 8.466 8.604 8.341 8.591 909,907 +0.25(+3.00%)
Dec 31, 2012 8.023 8.404 7.929 8.341 433,066 +0.36(+4.46%)
Dec 28, 2012 7.992 8.004 7.879 7.985 383,123 -0.04(-0.47%)
Dec 27, 2012 7.898 8.060 7.835 8.023 328,255 +0.05(+0.63%)
Dec 26, 2012 7.879 8.004 7.879 7.973 238,751 +0.14(+1.75%)
Dec 24, 2012 7.760 7.960 7.729 7.835 140,458 -0.02(-0.32%)
Dec 21, 2012 7.910 7.979 7.811 7.860 514,196 -0.17(-2.18%)
Dec 20, 2012 8.148 8.166 7.973 8.035 422,763 -0.17(-2.13%)
Dec 19, 2012 8.054 8.254 8.054 8.210 377,192 +0.09(+1.15%)
Dec 18, 2012 7.979 8.148 7.960 8.116 361,744 +0.07(+0.93%)
Dec 17, 2012 7.779 8.054 7.779 8.041 565,944 -0.01(-0.08%)
Dec 14, 2012 7.904 8.091 7.885 8.048 568,684 +0.11(+1.34%)
Dec 13, 2012 8.054 8.154 7.835 7.942 742,105 -0.24(-2.90%)
Dec 12, 2012 8.135 8.216 8.060 8.179 1,087,591 -0.04(-0.46%)
Dec 11, 2012 8.104 8.241 8.079 8.216 355,670 +0.07(+0.84%)
Dec 10, 2012 8.160 8.204 8.048 8.148 546,028 -0.19(-2.32%)
Dec 07, 2012 8.091 8.360 8.060 8.341 645,380 +0.42(+5.28%)
Dec 06, 2012 7.842 7.960 7.842 7.923 631,609 -0.21(-2.54%)
Dec 05, 2012 7.910 8.141 7.860 8.129 654,241 +0.00(+0.00%)
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.