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

Braskem S.A. ADR (NY: BAK )

8.650 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 5.924 6.113 5.924 6.113 1,054,559 -0.07(-1.15%)
Jan 29, 2015 6.184 6.281 6.100 6.184 878,029 +0.17(+2.80%)
Jan 28, 2015 5.937 6.093 5.885 6.015 1,432,118 -0.15(-2.42%)
Jan 27, 2015 6.054 6.177 6.025 6.164 1,165,294 +0.00(+0.00%)
Jan 26, 2015 6.015 6.197 5.970 6.164 1,577,484 +0.02(+0.32%)
Jan 23, 2015 6.320 6.327 6.061 6.145 1,458,070 -0.47(-7.07%)
Jan 22, 2015 6.677 6.729 6.489 6.612 1,863,961 +0.03(+0.39%)
Jan 21, 2015 6.476 6.677 6.456 6.586 819,003 -0.01(-0.10%)
Jan 20, 2015 6.813 6.885 6.437 6.593 1,380,662 -0.95(-12.64%)
Jan 16, 2015 7.449 7.599 7.436 7.547 466,516 +0.19(+2.56%)
Jan 15, 2015 7.637 7.637 7.339 7.358 551,045 -0.16(-2.16%)
Jan 14, 2015 7.475 7.637 7.332 7.521 939,671 -0.29(-3.66%)
Jan 13, 2015 7.754 7.852 7.735 7.806 826,841 +0.11(+1.43%)
Jan 12, 2015 7.715 7.754 7.637 7.696 581,151 +0.02(+0.25%)
Jan 09, 2015 7.787 7.800 7.644 7.676 415,056 -0.01(-0.08%)
Jan 08, 2015 7.592 7.852 7.566 7.683 630,862 +0.05(+0.68%)
Jan 07, 2015 7.715 7.761 7.602 7.631 529,736 +0.03(+0.34%)
Jan 06, 2015 7.858 7.891 7.599 7.605 877,801 -0.18(-2.33%)
Jan 05, 2015 8.059 8.066 7.780 7.787 802,451 -0.53(-6.40%)
Jan 02, 2015 8.397 8.397 8.202 8.319 670,667 -0.06(-0.70%)
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%)
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.