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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 5.901 6.015 5.879 5.951 787,807 -0.06(-0.95%)
Apr 29, 2015 5.937 6.144 5.879 6.008 1,165,835 -0.04(-0.71%)
Apr 28, 2015 5.901 6.066 5.858 6.051 954,723 +0.16(+2.80%)
Apr 27, 2015 6.030 6.051 5.858 5.886 904,579 -0.13(-2.15%)
Apr 24, 2015 6.023 6.087 5.894 6.015 977,890 +0.09(+1.45%)
Apr 23, 2015 5.750 5.980 5.750 5.929 613,758 +0.16(+2.86%)
Apr 22, 2015 5.635 5.793 5.635 5.764 476,587 +0.15(+2.68%)
Apr 21, 2015 5.592 5.700 5.585 5.614 339,582 +0.02(+0.38%)
Apr 20, 2015 5.600 5.707 5.564 5.592 412,481 +0.02(+0.39%)
Apr 17, 2015 5.564 5.700 5.449 5.571 680,521 -0.09(-1.52%)
Apr 16, 2015 5.772 5.793 5.621 5.657 733,523 -0.16(-2.71%)
Apr 15, 2015 5.714 5.858 5.700 5.815 679,348 +0.24(+4.24%)
Apr 14, 2015 5.506 5.600 5.442 5.578 832,339 +0.16(+3.05%)
Apr 13, 2015 5.463 5.607 5.191 5.413 1,841,536 -0.03(-0.53%)
Apr 10, 2015 5.334 5.456 5.212 5.442 802,861 +0.07(+1.29%)
Apr 09, 2015 5.591 5.591 5.362 5.372 1,149,666 -0.15(-2.72%)
Apr 08, 2015 5.420 5.584 5.413 5.522 1,081,335 +0.21(+3.98%)
Apr 07, 2015 5.304 5.372 5.249 5.311 3,537,651 +0.01(+0.26%)
Apr 06, 2015 5.229 5.389 5.229 5.297 779,468 +0.18(+3.60%)
Apr 02, 2015 4.806 5.113 5.113 5.113 860,354 +0.34(+7.15%)
Apr 01, 2015 4.792 4.881 4.737 4.772 798,341 +0.03(+0.72%)
Mar 31, 2015 4.710 4.867 4.649 4.737 1,362,770 +0.03(+0.73%)
Mar 30, 2015 4.744 4.751 4.594 4.703 1,133,832 -0.03(-0.58%)
Mar 27, 2015 4.840 4.860 4.615 4.731 1,382,859 -0.28(-5.59%)
Mar 26, 2015 5.222 5.229 4.942 5.010 999,357 -0.25(-4.80%)
Mar 25, 2015 5.365 5.382 5.210 5.263 766,275 -0.01(-0.13%)
Mar 24, 2015 5.461 5.461 5.202 5.270 1,067,660 -0.11(-2.03%)
Mar 23, 2015 5.256 5.406 5.222 5.379 882,347 +0.33(+6.49%)
Mar 20, 2015 5.004 5.072 4.983 5.051 708,476 +0.15(+3.06%)
Mar 19, 2015 4.826 5.031 4.792 4.901 1,553,082 -0.01(-0.28%)
Mar 18, 2015 4.683 4.935 4.642 4.915 1,288,967 +0.20(+4.35%)
Mar 17, 2015 4.594 4.717 4.580 4.710 842,420 +0.04(+0.88%)
Mar 16, 2015 4.724 4.741 4.628 4.669 1,055,268 +0.07(+1.48%)
Mar 13, 2015 4.341 4.621 4.273 4.601 2,119,895 +0.14(+3.22%)
Mar 12, 2015 4.819 4.874 4.430 4.458 2,343,740 -0.35(-7.38%)
Mar 11, 2015 5.215 5.249 4.778 4.813 2,105,917 -1.23(-20.34%)
Mar 10, 2015 6.041 6.273 5.987 6.041 811,852 +0.05(+0.80%)
Mar 09, 2015 5.918 6.055 5.830 5.993 877,668 +0.14(+2.33%)
Mar 06, 2015 5.768 5.918 5.755 5.857 770,768 +0.06(+1.06%)
Mar 05, 2015 5.686 5.816 5.604 5.795 574,322 +0.18(+3.28%)
Mar 04, 2015 5.488 5.649 5.451 5.611 1,135,350 -0.10(-1.67%)
Mar 03, 2015 5.802 5.843 5.673 5.707 1,130,763 -0.26(-4.35%)
Mar 02, 2015 6.055 6.075 5.871 5.966 908,067 -0.24(-3.85%)
Feb 27, 2015 6.239 6.396 6.034 6.205 1,467,593 -0.05(-0.76%)
Feb 26, 2015 6.116 6.328 6.096 6.253 832,119 +0.18(+2.92%)
Feb 25, 2015 5.952 6.089 5.877 6.075 743,470 +0.02(+0.34%)
Feb 24, 2015 5.980 6.096 5.891 6.055 596,035 +0.10(+1.60%)
Feb 23, 2015 6.034 6.048 5.905 5.959 626,762 -0.12(-1.91%)
Feb 20, 2015 5.966 6.106 5.932 6.075 562,214 +0.08(+1.37%)
Feb 19, 2015 6.028 6.103 5.905 5.993 1,023,105 -0.17(-2.77%)
Feb 18, 2015 6.266 6.321 6.062 6.164 855,099 -0.08(-1.31%)
Feb 17, 2015 6.164 6.314 6.089 6.246 554,391 +0.09(+1.44%)
Feb 13, 2015 6.130 6.157 6.157 6.157 843,947 +0.02(+0.33%)
Feb 12, 2015 6.164 6.328 6.028 6.137 1,087,857 +0.05(+0.78%)
Feb 11, 2015 5.912 6.103 5.761 6.089 1,438,888 +0.03(+0.45%)
Feb 10, 2015 6.082 6.137 5.993 6.062 822,695 -0.16(-2.52%)
Feb 09, 2015 6.191 6.246 6.089 6.219 1,182,039 -0.15(-2.36%)
Feb 06, 2015 6.212 6.389 6.171 6.369 1,221,776 +0.03(+0.54%)
Feb 05, 2015 6.116 6.485 6.116 6.335 1,150,135 -0.02(-0.32%)
Feb 04, 2015 6.444 6.512 6.287 6.355 772,200 -0.33(-5.00%)
Feb 03, 2015 6.540 6.690 6.533 6.690 928,005 +0.15(+2.30%)
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.