Skip to main content

Braskem S.A. ADR (NY: BAK )

8.740 -0.060 (-0.68%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.57 11.05 10.57 11.03 1,180,166 +0.45(+4.25%)
Apr 29, 2013 10.57 10.63 10.40 10.58 514,921 +0.14(+1.32%)
Apr 26, 2013 10.53 10.53 10.33 10.44 503,970 -0.09(-0.89%)
Apr 25, 2013 10.32 10.61 10.32 10.53 1,209,146 +0.19(+1.81%)
Apr 24, 2013 10.67 10.80 10.23 10.35 1,356,898 +0.25(+2.47%)
Apr 23, 2013 9.422 10.11 9.410 10.10 1,372,042 +0.69(+7.30%)
Apr 22, 2013 9.285 9.416 9.060 9.410 504,592 +0.14(+1.55%)
Apr 19, 2013 9.279 9.335 9.135 9.266 286,470 +0.10(+1.09%)
Apr 18, 2013 8.954 9.229 8.916 9.166 371,105 +0.15(+1.66%)
Apr 17, 2013 9.341 9.341 8.929 9.016 503,683 -0.39(-4.18%)
Apr 16, 2013 9.360 9.485 9.297 9.410 290,987 +0.19(+2.03%)
Apr 15, 2013 9.585 9.585 9.210 9.222 451,888 -0.61(-6.23%)
Apr 12, 2013 9.729 9.866 9.691 9.835 767,695 -0.02(-0.19%)
Apr 11, 2013 9.885 10.01 9.760 9.853 846,464 -0.16(-1.56%)
Apr 10, 2013 9.891 10.10 9.860 10.01 1,120,426 +0.33(+3.42%)
Apr 09, 2013 9.354 9.779 9.341 9.679 956,847 +0.44(+4.80%)
Apr 08, 2013 9.110 9.241 9.032 9.235 548,592 +0.09(+0.96%)
Apr 05, 2013 8.729 9.172 8.729 9.147 1,282,010 +0.34(+3.83%)
Apr 04, 2013 8.741 8.891 8.673 8.810 602,135 +0.06(+0.64%)
Apr 03, 2013 8.510 8.810 8.448 8.754 565,875 +0.20(+2.34%)
Apr 02, 2013 8.554 8.598 8.423 8.554 454,665 +0.05(+0.59%)
Apr 01, 2013 8.466 8.523 8.391 8.504 352,937 +0.04(+0.52%)
Mar 28, 2013 8.629 8.654 8.391 8.460 469,526 -0.15(-1.74%)
Mar 27, 2013 8.641 8.704 8.504 8.610 556,439 -0.04(-0.51%)
Mar 26, 2013 8.454 8.729 8.454 8.654 563,993 +0.31(+3.75%)
Mar 25, 2013 8.566 8.604 8.285 8.341 393,641 -0.15(-1.77%)
Mar 22, 2013 8.585 8.616 8.416 8.491 487,186 -0.10(-1.16%)
Mar 21, 2013 8.891 8.904 8.573 8.591 448,423 -0.40(-4.45%)
Mar 20, 2013 9.122 9.135 8.898 8.991 422,870 -0.09(-0.96%)
Mar 19, 2013 9.072 9.122 8.991 9.079 280,457 +0.02(+0.21%)
Mar 18, 2013 9.060 9.135 8.954 9.060 423,965 -0.16(-1.69%)
Mar 15, 2013 9.122 9.241 9.032 9.216 416,457 +0.20(+2.22%)
Mar 14, 2013 9.091 9.154 8.954 9.016 271,135 -0.14(-1.50%)
Mar 13, 2013 9.372 9.379 9.079 9.154 287,333 -0.23(-2.46%)
Mar 12, 2013 9.247 9.415 9.116 9.385 319,484 +0.14(+1.56%)
Mar 11, 2013 9.447 9.447 9.185 9.241 375,615 -0.18(-1.92%)
Mar 08, 2013 9.397 9.510 9.341 9.422 408,160 +0.02(+0.20%)
Mar 07, 2013 9.316 9.447 9.122 9.404 388,676 +0.32(+3.51%)
Mar 06, 2013 8.966 9.210 8.947 9.085 415,842 +0.06(+0.62%)
Mar 05, 2013 9.104 9.191 8.972 9.029 554,209 +0.03(+0.35%)
Mar 04, 2013 8.916 9.022 8.710 8.997 394,332 +0.06(+0.63%)
Mar 01, 2013 9.204 9.210 8.898 8.941 789,392 -0.46(-4.92%)
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%)
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.