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: 4:10 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 (%)
Jun 30, 2016 8.567 8.654 8.393 8.589 611,701 +0.01(+0.17%)
Jun 29, 2016 8.647 8.698 8.531 8.574 454,535 +0.07(+0.85%)
Jun 28, 2016 8.292 8.538 8.241 8.502 574,292 +0.46(+5.77%)
Jun 27, 2016 8.176 8.183 7.937 8.038 763,939 -0.22(-2.63%)
Jun 24, 2016 8.263 8.502 8.197 8.255 795,504 -0.46(-5.24%)
Jun 23, 2016 8.509 8.719 8.415 8.712 816,847 +0.30(+3.62%)
Jun 22, 2016 8.415 8.458 8.306 8.408 625,434 +0.01(+0.09%)
Jun 21, 2016 8.553 8.553 8.255 8.400 387,813 -0.04(-0.43%)
Jun 20, 2016 8.386 8.473 8.328 8.437 432,891 +0.23(+2.83%)
Jun 17, 2016 8.190 8.270 8.096 8.205 387,940 +0.14(+1.71%)
Jun 16, 2016 7.908 8.082 7.857 8.067 465,733 +0.10(+1.27%)
Jun 15, 2016 8.016 8.078 7.882 7.966 742,970 -0.01(-0.18%)
Jun 14, 2016 8.183 8.263 7.922 7.980 612,563 -0.21(-2.57%)
Jun 13, 2016 8.169 8.306 8.125 8.190 523,728 -0.12(-1.40%)
Jun 10, 2016 8.379 8.415 8.270 8.306 664,289 -0.23(-2.72%)
Jun 09, 2016 8.712 8.719 8.524 8.538 555,888 -0.18(-2.08%)
Jun 08, 2016 8.712 8.799 8.640 8.719 1,048,680 +0.08(+0.92%)
Jun 07, 2016 8.603 8.669 8.480 8.640 981,039 -0.17(-1.89%)
Jun 06, 2016 8.785 8.886 8.719 8.806 795,093 +0.05(+0.58%)
Jun 03, 2016 8.763 8.770 8.661 8.756 489,225 +0.04(+0.50%)
Jun 02, 2016 8.596 8.759 8.531 8.712 1,080,482 +0.14(+1.61%)
Jun 01, 2016 8.313 8.582 8.263 8.574 598,052 +0.17(+1.98%)
May 31, 2016 8.444 8.473 8.357 8.408 639,060 -0.03(-0.34%)
May 27, 2016 8.408 8.437 8.437 8.437 974,473 -0.19(-2.18%)
May 26, 2016 8.589 8.727 8.574 8.625 449,269 +0.15(+1.80%)
May 25, 2016 8.538 8.553 8.379 8.473 824,166 +0.08(+0.95%)
May 24, 2016 8.379 8.589 8.335 8.393 1,030,776 +0.38(+4.70%)
May 23, 2016 7.908 8.183 7.885 8.016 958,127 -0.33(-3.99%)
May 20, 2016 8.255 8.379 8.241 8.350 796,349 +0.21(+2.58%)
May 19, 2016 7.966 8.147 7.842 8.140 714,980 +0.13(+1.63%)
May 18, 2016 8.038 8.219 7.970 8.009 896,259 -0.12(-1.43%)
May 17, 2016 8.270 8.321 8.060 8.125 962,318 -0.21(-2.52%)
May 16, 2016 8.451 8.516 8.299 8.335 684,172 -0.08(-0.95%)
May 13, 2016 8.734 8.734 8.393 8.415 1,225,947 -0.38(-4.29%)
May 12, 2016 8.734 8.886 8.625 8.792 966,325 +0.09(+1.00%)
May 11, 2016 8.973 9.118 8.669 8.705 1,097,336 -0.18(-2.04%)
May 10, 2016 9.046 9.046 8.748 8.886 553,609 +0.01(+0.08%)
May 09, 2016 9.430 9.430 8.596 8.879 865,183 -0.70(-7.34%)
May 06, 2016 9.662 9.698 9.524 9.582 424,301 -0.21(-2.15%)
May 05, 2016 10.18 10.23 9.734 9.792 355,886 -0.18(-1.82%)
May 04, 2016 9.792 10.04 9.763 9.973 749,274 +0.32(+3.30%)
May 03, 2016 9.712 9.727 9.350 9.654 732,629 -0.49(-4.86%)
May 02, 2016 10.21 10.25 10.04 10.15 365,069 -0.18(-1.75%)
Apr 29, 2016 10.52 10.57 10.26 10.33 366,786 -0.05(-0.49%)
Apr 28, 2016 10.39 10.46 10.34 10.38 420,764 +0.01(+0.14%)
Apr 27, 2016 10.33 10.39 10.26 10.36 684,555 +0.09(+0.92%)
Apr 26, 2016 10.13 10.30 10.10 10.27 557,133 +0.22(+2.16%)
Apr 25, 2016 10.25 10.28 10.02 10.05 444,697 -0.18(-1.77%)
Apr 22, 2016 10.05 10.26 10.04 10.23 519,478 +0.07(+0.64%)
Apr 21, 2016 10.31 10.34 10.16 10.17 330,210 -0.10(-0.99%)
Apr 20, 2016 10.33 10.39 10.10 10.27 463,365 -0.22(-2.07%)
Apr 19, 2016 10.40 10.50 10.35 10.49 406,567 +0.28(+2.77%)
Apr 18, 2016 9.966 10.31 9.944 10.21 635,226 +0.07(+0.72%)
Apr 15, 2016 10.05 10.18 9.908 10.13 476,119 +0.01(+0.07%)
Apr 14, 2016 10.21 10.31 9.981 10.13 763,850 -0.01(-0.07%)
Apr 13, 2016 9.944 10.15 9.850 10.13 759,710 +0.38(+3.86%)
Apr 12, 2016 9.712 9.807 9.524 9.756 824,690 +0.09(+0.90%)
Apr 11, 2016 9.524 9.705 9.524 9.669 855,426 +0.35(+3.73%)
Apr 08, 2016 9.372 9.386 9.147 9.321 1,013,992 +0.31(+3.46%)
Apr 07, 2016 8.864 9.075 8.799 9.009 1,213,861 +0.41(+4.74%)
Apr 06, 2016 8.390 8.615 8.314 8.601 977,887 +0.05(+0.64%)
Apr 05, 2016 8.307 8.601 8.273 8.547 1,093,951 +0.17(+2.04%)
Apr 04, 2016 9.148 9.162 8.362 8.376 1,143,097 -0.90(-9.73%)
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.