Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.747 8.909 8.689 8.825 236,536 +0.03(+0.29%)
Apr 29, 2014 8.987 9.097 8.773 8.799 567,551 -0.04(-0.44%)
Apr 28, 2014 8.818 8.870 8.650 8.838 573,865 -0.05(-0.58%)
Apr 25, 2014 9.026 9.059 8.838 8.890 236,517 -0.19(-2.14%)
Apr 24, 2014 9.208 9.208 8.948 9.084 504,504 -0.07(-0.78%)
Apr 23, 2014 9.234 9.234 9.104 9.156 419,573 -0.11(-1.19%)
Apr 22, 2014 9.279 9.376 9.162 9.266 384,701 -0.12(-1.24%)
Apr 21, 2014 9.565 9.565 9.260 9.383 188,285 -0.04(-0.41%)
Apr 17, 2014 9.136 9.422 9.422 9.422 565,426 +0.21(+2.33%)
Apr 16, 2014 9.117 9.292 9.033 9.208 539,280 +0.12(+1.28%)
Apr 15, 2014 9.172 9.172 8.816 9.091 866,135 -0.09(-1.02%)
Apr 14, 2014 9.241 9.247 9.010 9.185 374,501 +0.01(+0.07%)
Apr 11, 2014 9.260 9.366 9.154 9.179 392,978 -0.13(-1.41%)
Apr 10, 2014 9.441 9.479 9.235 9.310 1,046,653 -0.06(-0.67%)
Apr 09, 2014 9.354 9.454 9.172 9.372 699,528 -0.21(-2.22%)
Apr 08, 2014 10.02 10.03 9.491 9.585 516,826 -0.24(-2.42%)
Apr 07, 2014 9.828 10.02 9.722 9.822 637,383 +0.14(+1.42%)
Apr 04, 2014 9.747 9.897 9.635 9.685 532,760 +0.16(+1.71%)
Apr 03, 2014 9.760 9.766 9.460 9.522 506,908 -0.19(-1.99%)
Apr 02, 2014 9.466 9.878 9.454 9.716 965,726 +0.26(+2.71%)
Apr 01, 2014 9.629 9.729 9.388 9.460 1,086,783 -0.30(-3.07%)
Mar 31, 2014 9.760 9.847 9.691 9.760 244,119 +0.02(+0.26%)
Mar 28, 2014 9.735 9.991 9.660 9.735 568,669 +0.04(+0.45%)
Mar 27, 2014 9.291 9.766 9.254 9.691 639,981 +0.49(+5.37%)
Mar 26, 2014 9.354 9.410 9.129 9.197 586,742 -0.06(-0.61%)
Mar 25, 2014 9.279 9.354 9.197 9.254 797,857 -0.04(-0.47%)
Mar 24, 2014 9.172 9.322 9.041 9.297 513,463 +0.17(+1.92%)
Mar 21, 2014 8.829 9.210 8.829 9.122 436,128 +0.13(+1.46%)
Mar 20, 2014 8.773 9.179 8.691 8.991 438,622 +0.19(+2.20%)
Mar 19, 2014 8.491 8.991 8.479 8.798 626,457 +0.27(+3.15%)
Mar 18, 2014 8.091 8.566 8.066 8.529 533,701 +0.42(+5.24%)
Mar 17, 2014 8.017 8.173 7.998 8.104 270,896 +0.09(+1.09%)
Mar 14, 2014 7.923 8.141 7.898 8.017 281,682 -0.04(-0.47%)
Mar 13, 2014 8.216 8.279 8.048 8.054 278,468 -0.11(-1.30%)
Mar 12, 2014 8.004 8.160 7.848 8.160 527,754 +0.11(+1.40%)
Mar 11, 2014 8.085 8.298 7.973 8.048 300,735 +0.08(+1.02%)
Mar 10, 2014 8.085 8.126 7.885 7.967 449,183 -0.12(-1.47%)
Mar 07, 2014 8.366 8.366 8.013 8.085 599,329 -0.39(-4.64%)
Mar 06, 2014 8.523 8.573 8.454 8.479 357,613 +0.02(+0.30%)
Mar 05, 2014 8.460 8.579 8.385 8.454 279,471 -0.14(-1.60%)
Mar 04, 2014 8.904 8.994 8.498 8.591 273,170 +0.09(+1.03%)
Mar 03, 2014 8.554 8.660 8.291 8.504 319,832 -0.18(-2.09%)
Feb 28, 2014 8.848 8.904 8.560 8.685 643,442 -0.38(-4.20%)
Feb 27, 2014 8.866 9.066 8.823 9.066 323,297 +0.21(+2.33%)
Feb 26, 2014 8.866 8.916 8.760 8.860 399,459 +0.03(+0.35%)
Feb 25, 2014 9.072 9.072 8.766 8.829 488,716 -0.34(-3.68%)
Feb 24, 2014 9.222 9.379 9.097 9.166 887,219 -0.21(-2.27%)
Feb 21, 2014 9.541 9.666 9.297 9.379 326,433 -0.13(-1.38%)
Feb 20, 2014 9.079 9.560 8.985 9.510 475,826 +0.45(+4.97%)
Feb 19, 2014 8.854 9.191 8.841 9.060 611,264 -0.23(-2.49%)
Feb 18, 2014 9.735 9.791 9.285 9.291 525,276 -0.79(-7.81%)
Feb 14, 2014 9.704 10.08 10.08 10.08 475,333 +0.27(+2.74%)
Feb 13, 2014 9.379 9.847 9.347 9.810 570,974 +0.38(+4.04%)
Feb 12, 2014 9.635 9.716 9.385 9.429 367,909 -0.07(-0.79%)
Feb 11, 2014 9.185 9.566 9.185 9.504 358,201 +0.32(+3.54%)
Feb 10, 2014 9.291 9.372 9.135 9.179 307,539 -0.14(-1.54%)
Feb 07, 2014 9.210 9.372 9.010 9.322 535,729 +0.03(+0.34%)
Feb 06, 2014 9.085 9.304 9.079 9.291 377,517 +0.22(+2.41%)
Feb 05, 2014 9.085 9.147 8.916 9.072 303,957 -0.22(-2.35%)
Feb 04, 2014 9.266 9.397 9.166 9.291 320,441 +0.14(+1.50%)
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.