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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2015 4.976 5.298 4.904 5.198 1,295,421 +0.35(+7.25%)
Jul 30, 2015 5.069 5.069 4.768 4.847 1,030,682 -0.19(-3.70%)
Jul 29, 2015 5.212 5.212 4.983 5.033 1,112,152 -0.09(-1.82%)
Jul 28, 2015 4.718 5.155 4.603 5.126 1,451,502 +0.52(+11.37%)
Jul 27, 2015 4.703 4.804 4.589 4.603 1,337,082 -0.48(-9.45%)
Jul 24, 2015 5.420 5.427 5.076 5.083 1,088,751 -0.37(-6.71%)
Jul 23, 2015 5.564 5.721 5.427 5.449 755,365 -0.10(-1.81%)
Jul 22, 2015 5.528 5.643 5.470 5.549 849,939 +0.01(+0.26%)
Jul 21, 2015 5.521 5.657 5.463 5.535 933,038 +0.05(+0.91%)
Jul 20, 2015 5.664 5.678 5.467 5.485 605,483 -0.29(-4.97%)
Jul 17, 2015 5.937 5.951 5.743 5.772 770,664 -0.22(-3.59%)
Jul 16, 2015 6.023 6.058 5.915 5.987 405,812 +0.03(+0.48%)
Jul 15, 2015 5.958 6.058 5.872 5.958 518,025 +0.00(+0.00%)
Jul 14, 2015 5.757 6.051 5.743 5.958 582,055 +0.06(+0.97%)
Jul 13, 2015 6.044 6.044 5.815 5.901 560,538 -0.11(-1.91%)
Jul 10, 2015 5.922 6.087 5.886 6.015 649,313 +0.22(+3.71%)
Jul 09, 2015 5.858 5.980 5.764 5.800 319,233 +0.02(+0.37%)
Jul 08, 2015 5.671 5.836 5.671 5.779 395,593 +0.01(+0.12%)
Jul 07, 2015 5.650 5.807 5.535 5.772 673,144 -0.04(-0.62%)
Jul 06, 2015 5.607 5.937 5.600 5.807 512,034 -0.11(-1.94%)
Jul 02, 2015 5.958 5.922 5.922 5.922 342,691 -0.01(-0.24%)
Jul 01, 2015 6.195 6.259 5.894 5.937 665,439 -0.27(-4.39%)
Jun 30, 2015 6.266 6.302 6.109 6.209 597,253 +0.06(+1.05%)
Jun 29, 2015 6.223 6.288 6.087 6.144 568,264 -0.09(-1.49%)
Jun 26, 2015 6.166 6.367 6.130 6.238 451,509 +0.23(+3.82%)
Jun 25, 2015 6.066 6.066 5.922 6.008 249,003 -0.06(-1.06%)
Jun 24, 2015 6.001 6.152 5.972 6.073 368,384 +0.06(+1.07%)
Jun 23, 2015 5.922 6.037 5.901 6.008 779,828 +0.19(+3.33%)
Jun 22, 2015 5.678 5.915 5.413 5.815 999,030 +0.06(+1.00%)
Jun 19, 2015 6.195 6.202 5.743 5.757 1,110,247 -0.73(-11.27%)
Jun 18, 2015 6.360 6.524 6.309 6.489 406,743 +0.16(+2.49%)
Jun 17, 2015 6.460 6.517 6.230 6.331 640,473 -0.19(-2.97%)
Jun 16, 2015 6.446 6.575 6.345 6.524 561,120 +0.07(+1.11%)
Jun 15, 2015 6.392 6.567 6.367 6.453 561,711 -0.02(-0.33%)
Jun 12, 2015 6.460 6.532 6.317 6.474 470,194 -0.04(-0.55%)
Jun 11, 2015 6.410 6.524 6.363 6.510 562,035 +0.15(+2.37%)
Jun 10, 2015 6.424 6.589 6.324 6.360 417,156 +0.10(+1.60%)
Jun 09, 2015 6.130 6.317 6.130 6.259 499,974 +0.24(+3.93%)
Jun 08, 2015 6.116 6.130 5.963 6.023 401,939 +0.04(+0.60%)
Jun 05, 2015 6.044 6.073 5.908 5.987 499,981 -0.14(-2.22%)
Jun 04, 2015 6.245 6.266 6.098 6.123 310,043 -0.16(-2.51%)
Jun 03, 2015 6.187 6.295 6.080 6.281 627,026 +0.06(+0.92%)
Jun 02, 2015 5.872 6.259 5.872 6.223 1,285,203 +0.46(+7.96%)
Jun 01, 2015 5.822 5.843 5.736 5.764 585,560 -0.06(-0.99%)
May 29, 2015 5.886 5.951 5.739 5.822 626,176 -0.09(-1.46%)
May 28, 2015 5.987 5.987 5.822 5.908 406,677 -0.19(-3.17%)
May 27, 2015 5.865 6.116 5.793 6.101 923,372 +0.19(+3.28%)
May 26, 2015 6.137 6.137 5.879 5.908 644,394 -0.22(-3.51%)
May 22, 2015 6.496 6.123 6.123 6.123 915,657 -0.39(-5.95%)
May 21, 2015 6.675 6.689 6.417 6.510 833,909 -0.30(-4.42%)
May 20, 2015 6.775 6.879 6.546 6.811 1,081,745 +0.04(+0.64%)
May 19, 2015 6.718 6.854 6.646 6.768 557,886 +0.06(+0.96%)
May 18, 2015 6.976 6.983 6.661 6.704 914,613 -0.30(-4.30%)
May 15, 2015 7.120 7.206 6.969 7.005 550,690 -0.14(-1.91%)
May 14, 2015 7.220 7.399 7.048 7.141 876,219 +0.14(+1.94%)
May 13, 2015 7.033 7.098 6.876 7.005 796,593 +0.06(+0.83%)
May 12, 2015 6.869 7.163 6.818 6.947 1,229,704 +0.25(+3.75%)
May 11, 2015 7.234 7.292 6.661 6.697 1,595,723 -0.49(-6.88%)
May 08, 2015 6.596 7.213 6.596 7.191 1,563,211 +0.78(+12.19%)
May 07, 2015 6.467 6.474 6.195 6.410 1,216,507 -0.07(-1.11%)
May 06, 2015 6.259 6.618 6.259 6.481 1,309,985 +0.19(+3.08%)
May 05, 2015 6.539 6.632 6.259 6.288 1,394,080 -0.22(-3.31%)
May 04, 2015 6.023 6.557 6.008 6.503 1,598,982 +0.54(+9.15%)
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.