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

Braskem S.A. ADR (NY: BAK )

8.800 -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2015 4.991 5.402 4.889 5.306 856,878 +0.19(+3.74%)
Aug 28, 2015 5.237 5.354 5.080 5.114 628,775 -0.18(-3.36%)
Aug 27, 2015 4.923 5.333 4.923 5.292 937,303 +0.41(+8.40%)
Aug 26, 2015 4.779 4.913 4.615 4.882 832,635 +0.17(+3.63%)
Aug 25, 2015 4.848 4.906 4.697 4.711 425,716 +0.02(+0.44%)
Aug 24, 2015 4.540 4.841 4.424 4.690 578,816 -0.23(-4.72%)
Aug 21, 2015 5.073 5.094 4.923 4.923 699,489 -0.24(-4.64%)
Aug 20, 2015 4.930 5.216 4.896 5.162 490,260 +0.14(+2.86%)
Aug 19, 2015 4.978 5.084 4.875 5.019 923,133 -0.07(-1.34%)
Aug 18, 2015 5.210 5.244 5.005 5.087 612,308 -0.20(-3.75%)
Aug 17, 2015 5.258 5.422 5.237 5.285 551,520 -0.03(-0.51%)
Aug 14, 2015 5.237 5.347 5.196 5.313 705,844 +0.09(+1.70%)
Aug 13, 2015 5.402 5.429 5.217 5.224 643,895 -0.12(-2.30%)
Aug 12, 2015 5.299 5.415 5.142 5.347 804,305 +0.14(+2.76%)
Aug 11, 2015 5.265 5.265 5.046 5.203 769,562 -0.12(-2.19%)
Aug 10, 2015 5.087 5.453 5.067 5.320 1,118,268 +0.27(+5.28%)
Aug 07, 2015 5.231 5.367 5.032 5.053 734,544 -0.12(-2.25%)
Aug 06, 2015 5.169 5.272 5.039 5.169 1,192,228 +0.25(+5.15%)
Aug 05, 2015 4.800 4.940 4.752 4.916 969,713 +0.25(+5.27%)
Aug 04, 2015 4.615 4.711 4.554 4.670 1,060,097 +0.12(+2.71%)
Aug 03, 2015 4.923 4.998 4.506 4.547 1,087,475 -0.41(-8.28%)
Jul 31, 2015 4.745 5.053 4.677 4.957 1,358,374 +0.34(+7.25%)
Jul 30, 2015 4.834 4.834 4.547 4.622 1,080,770 -0.18(-3.70%)
Jul 29, 2015 4.971 4.971 4.752 4.800 1,166,199 -0.09(-1.82%)
Jul 28, 2015 4.499 4.916 4.390 4.889 1,522,041 +0.50(+11.37%)
Jul 27, 2015 4.485 4.581 4.376 4.390 1,402,060 -0.46(-9.45%)
Jul 24, 2015 5.169 5.176 4.841 4.848 1,141,661 -0.35(-6.71%)
Jul 23, 2015 5.306 5.456 5.176 5.196 792,073 -0.10(-1.81%)
Jul 22, 2015 5.272 5.381 5.217 5.292 891,244 +0.01(+0.26%)
Jul 21, 2015 5.265 5.395 5.210 5.279 978,380 +0.05(+0.92%)
Jul 20, 2015 5.402 5.415 5.214 5.231 634,908 -0.27(-4.97%)
Jul 17, 2015 5.661 5.675 5.477 5.504 808,116 -0.21(-3.59%)
Jul 16, 2015 5.743 5.778 5.641 5.709 425,534 +0.03(+0.48%)
Jul 15, 2015 5.682 5.778 5.600 5.682 543,199 +0.00(+0.00%)
Jul 14, 2015 5.490 5.771 5.477 5.682 610,341 +0.05(+0.97%)
Jul 13, 2015 5.764 5.764 5.545 5.627 587,779 -0.11(-1.91%)
Jul 10, 2015 5.648 5.805 5.614 5.737 680,868 +0.21(+3.71%)
Jul 09, 2015 5.586 5.702 5.497 5.531 334,747 +0.02(+0.37%)
Jul 08, 2015 5.408 5.566 5.408 5.511 414,818 +0.01(+0.12%)
Jul 07, 2015 5.388 5.538 5.279 5.504 705,857 -0.03(-0.62%)
Jul 06, 2015 5.347 5.661 5.340 5.538 536,918 -0.11(-1.94%)
Jul 02, 2015 5.682 5.648 5.648 5.648 359,345 -0.01(-0.24%)
Jul 01, 2015 5.908 5.969 5.620 5.661 697,778 -0.26(-4.39%)
Jun 30, 2015 5.976 6.010 5.825 5.921 626,277 +0.06(+1.05%)
Jun 29, 2015 5.935 5.996 5.805 5.860 595,880 -0.09(-1.49%)
Jun 26, 2015 5.880 6.072 5.846 5.949 473,451 +0.22(+3.82%)
Jun 25, 2015 5.784 5.784 5.648 5.730 261,103 -0.06(-1.06%)
Jun 24, 2015 5.723 5.867 5.696 5.791 386,286 +0.06(+1.07%)
Jun 23, 2015 5.648 5.757 5.627 5.730 817,725 +0.18(+3.33%)
Jun 22, 2015 5.415 5.641 5.162 5.545 1,047,580 +0.05(+1.00%)
Jun 19, 2015 5.908 5.914 5.477 5.490 1,164,202 -0.70(-11.27%)
Jun 18, 2015 6.065 6.222 6.017 6.188 426,509 +0.15(+2.49%)
Jun 17, 2015 6.161 6.215 5.942 6.037 671,598 -0.18(-2.97%)
Jun 16, 2015 6.147 6.270 6.051 6.222 588,389 +0.07(+1.11%)
Jun 15, 2015 6.096 6.263 6.072 6.154 589,009 -0.02(-0.33%)
Jun 12, 2015 6.161 6.229 6.024 6.174 493,044 -0.03(-0.55%)
Jun 11, 2015 6.113 6.222 6.068 6.208 589,348 +0.14(+2.37%)
Jun 10, 2015 6.126 6.284 6.031 6.065 437,428 +0.10(+1.60%)
Jun 09, 2015 5.846 6.024 5.846 5.969 524,271 +0.23(+3.93%)
Jun 08, 2015 5.832 5.846 5.686 5.743 421,472 +0.03(+0.60%)
Jun 05, 2015 5.764 5.791 5.634 5.709 524,278 -0.13(-2.22%)
Jun 04, 2015 5.955 5.976 5.815 5.839 325,110 -0.15(-2.51%)
Jun 03, 2015 5.901 6.003 5.798 5.990 657,498 +0.05(+0.92%)
Jun 02, 2015 5.600 5.969 5.600 5.935 1,347,659 +0.44(+7.96%)
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.