Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.430 6.553 6.417 6.540 919,599 +0.11(+1.70%)
Jan 30, 2015 6.232 6.430 6.232 6.430 1,002,444 -0.08(-1.15%)
Jan 29, 2015 6.505 6.608 6.417 6.505 834,637 +0.18(+2.80%)
Jan 28, 2015 6.246 6.410 6.191 6.328 1,361,343 -0.16(-2.42%)
Jan 27, 2015 6.369 6.499 6.338 6.485 1,107,706 +0.00(+0.00%)
Jan 26, 2015 6.328 6.519 6.280 6.485 1,499,526 +0.02(+0.32%)
Jan 23, 2015 6.649 6.656 6.376 6.464 1,386,013 -0.49(-7.07%)
Jan 22, 2015 7.024 7.079 6.826 6.956 1,771,845 +0.03(+0.39%)
Jan 21, 2015 6.813 7.024 6.792 6.929 778,529 -0.01(-0.10%)
Jan 20, 2015 7.168 7.243 6.772 6.935 1,312,431 -1.00(-12.64%)
Jan 16, 2015 7.837 7.994 7.823 7.939 443,461 +0.20(+2.56%)
Jan 15, 2015 8.034 8.034 7.721 7.741 523,812 -0.17(-2.16%)
Jan 14, 2015 7.864 8.034 7.714 7.912 893,233 -0.30(-3.66%)
Jan 13, 2015 8.157 8.260 8.137 8.212 785,980 +0.12(+1.43%)
Jan 12, 2015 8.116 8.157 8.034 8.096 552,431 +0.02(+0.25%)
Jan 09, 2015 8.192 8.205 8.041 8.075 394,544 -0.01(-0.08%)
Jan 08, 2015 7.987 8.260 7.959 8.082 599,686 +0.05(+0.68%)
Jan 07, 2015 8.116 8.164 7.997 8.028 503,557 +0.03(+0.34%)
Jan 06, 2015 8.267 8.301 7.994 8.000 834,420 -0.19(-2.33%)
Jan 05, 2015 8.478 8.485 8.185 8.192 762,794 -0.56(-6.40%)
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.