Skip to main content

Braskem S.A. ADR (NY: BAK )

10.52 -0.38 (-3.53%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.475 8.377 8.377 8.377 288,184 -0.10(-1.15%)
Dec 30, 2014 8.481 8.572 8.429 8.475 210,938 +0.01(+0.15%)
Dec 29, 2014 8.332 8.617 8.325 8.462 674,736 +0.00(+0.00%)
Dec 26, 2014 8.475 8.565 8.397 8.462 418,525 -0.12(-1.44%)
Dec 24, 2014 8.507 8.585 8.585 8.585 231,009 +0.09(+1.07%)
Dec 23, 2014 8.358 8.507 8.319 8.494 581,227 +0.01(+0.08%)
Dec 22, 2014 8.234 8.487 8.208 8.487 390,400 +0.25(+3.07%)
Dec 19, 2014 8.183 8.286 8.079 8.234 708,834 +0.01(+0.08%)
Dec 18, 2014 8.228 8.338 8.157 8.228 590,475 +0.12(+1.44%)
Dec 17, 2014 7.988 8.293 7.988 8.111 1,191,496 +0.05(+0.64%)
Dec 16, 2014 7.878 8.163 7.754 8.059 1,161,577 -0.07(-0.88%)
Dec 15, 2014 8.312 8.338 7.936 8.131 1,105,306 -0.33(-3.91%)
Dec 12, 2014 8.734 8.747 8.351 8.462 748,745 -0.32(-3.62%)
Dec 11, 2014 8.922 8.942 8.773 8.779 996,311 -0.22(-2.45%)
Dec 10, 2014 9.338 9.370 8.987 9.000 1,409,160 -0.29(-3.14%)
Dec 09, 2014 9.260 9.357 9.234 9.292 4,269,269 -0.05(-0.56%)
Dec 08, 2014 9.591 9.591 9.331 9.344 612,557 -0.23(-2.44%)
Dec 05, 2014 9.578 9.643 9.506 9.578 288,775 -0.01(-0.14%)
Dec 04, 2014 9.610 9.655 9.513 9.591 419,858 -0.13(-1.34%)
Dec 03, 2014 9.675 9.837 9.649 9.720 758,815 +0.11(+1.15%)
Dec 02, 2014 9.591 9.694 9.519 9.610 1,434,326 -0.02(-0.20%)
Dec 01, 2014 9.753 9.759 9.454 9.630 1,197,761 -0.10(-1.00%)
Nov 28, 2014 9.707 9.733 9.558 9.727 626,014 -0.04(-0.40%)
Nov 26, 2014 9.831 9.766 9.766 9.766 892,292 +0.06(+0.67%)
Nov 25, 2014 9.915 9.947 9.662 9.701 824,075 +0.02(+0.20%)
Nov 24, 2014 9.850 9.883 9.558 9.681 845,241 -0.34(-3.37%)
Nov 21, 2014 9.857 10.12 9.772 10.02 2,535,898 +0.40(+4.18%)
Nov 20, 2014 9.720 9.811 9.467 9.617 1,056,416 -0.02(-0.20%)
Nov 19, 2014 9.720 9.759 9.580 9.636 2,131,379 +0.01(+0.07%)
Nov 18, 2014 9.513 9.772 9.448 9.630 1,127,049 +0.32(+3.41%)
Nov 17, 2014 9.454 9.493 9.273 9.312 371,182 -0.15(-1.58%)
Nov 14, 2014 9.539 9.571 9.383 9.461 577,781 -0.14(-1.42%)
Nov 13, 2014 9.604 9.636 9.396 9.597 856,840 +0.07(+0.75%)
Nov 12, 2014 9.617 9.733 9.454 9.526 640,990 +0.07(+0.75%)
Nov 11, 2014 9.415 9.500 9.312 9.454 432,379 +0.10(+1.04%)
Nov 10, 2014 9.558 9.558 9.312 9.357 1,079,241 -0.18(-1.90%)
Nov 07, 2014 9.558 9.610 9.441 9.539 817,971 +0.31(+3.38%)
Nov 06, 2014 9.584 9.643 9.195 9.227 751,089 -0.22(-2.34%)
Nov 05, 2014 9.461 9.662 9.318 9.448 1,052,850 -0.06(-0.61%)
Nov 04, 2014 9.720 9.727 9.500 9.506 1,099,530 +0.10(+1.03%)
Nov 03, 2014 9.422 9.500 9.208 9.409 690,618 -0.11(-1.16%)
Oct 31, 2014 9.409 9.643 9.389 9.519 1,487,595 +0.13(+1.38%)
Oct 30, 2014 9.292 9.415 9.130 9.389 1,190,138 +0.16(+1.69%)
Oct 29, 2014 9.448 9.448 9.182 9.234 651,824 -0.06(-0.70%)
Oct 28, 2014 9.402 9.435 9.136 9.299 662,541 +0.12(+1.34%)
Oct 27, 2014 9.123 9.221 9.234 9.175 1,035,790 -0.06(-0.63%)
Oct 24, 2014 9.026 9.363 9.026 9.234 1,248,714 +0.17(+1.86%)
Oct 23, 2014 8.779 9.266 8.767 9.065 1,040,360 +0.27(+3.02%)
Oct 22, 2014 8.935 9.117 8.715 8.799 653,644 -0.18(-2.02%)
Oct 21, 2014 8.818 9.088 8.786 8.981 800,771 -0.04(-0.43%)
Oct 20, 2014 8.831 9.143 8.825 9.020 1,041,266 +0.14(+1.53%)
Oct 17, 2014 8.611 8.997 8.500 8.883 851,064 +0.38(+4.42%)
Oct 16, 2014 8.416 8.552 8.416 8.507 658,235 -0.16(-1.87%)
Oct 15, 2014 8.695 8.812 8.416 8.669 775,999 -0.23(-2.55%)
Oct 14, 2014 8.728 8.974 8.702 8.896 521,719 +0.11(+1.26%)
Oct 13, 2014 8.792 9.013 8.578 8.786 603,819 +0.27(+3.20%)
Oct 10, 2014 8.786 8.786 8.507 8.513 750,033 -0.27(-3.03%)
Oct 09, 2014 9.071 9.117 8.747 8.779 779,257 -0.20(-2.24%)
Oct 08, 2014 9.175 9.175 8.737 8.981 808,267 -0.02(-0.22%)
Oct 07, 2014 9.117 9.214 8.909 9.000 923,531 -0.02(-0.22%)
Oct 06, 2014 9.020 9.071 8.942 9.020 750,764 +0.26(+2.96%)
Oct 03, 2014 8.650 8.792 8.552 8.760 608,800 +0.05(+0.52%)
Oct 02, 2014 8.656 8.773 8.565 8.715 553,606 +0.11(+1.28%)
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.