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

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2016 11.20 11.28 11.10 11.24 1,181,996 +0.43(+4.00%)
Aug 30, 2016 10.47 10.98 10.46 10.81 809,926 +0.48(+4.63%)
Aug 29, 2016 9.986 10.44 9.979 10.33 576,085 +0.33(+3.26%)
Aug 26, 2016 10.16 10.37 9.948 10.00 618,409 -0.21(-2.08%)
Aug 25, 2016 10.50 10.55 10.17 10.21 419,140 -0.25(-2.39%)
Aug 24, 2016 10.44 10.59 10.12 10.46 518,980 -0.05(-0.50%)
Aug 23, 2016 10.38 10.80 10.35 10.52 890,233 +0.34(+3.35%)
Aug 22, 2016 10.30 10.34 10.04 10.18 559,635 -0.17(-1.68%)
Aug 19, 2016 10.05 10.43 9.903 10.35 519,330 +0.25(+2.48%)
Aug 18, 2016 10.16 10.16 9.918 10.10 535,231 -0.14(-1.33%)
Aug 17, 2016 10.18 10.31 10.08 10.24 718,705 +0.01(+0.07%)
Aug 16, 2016 10.49 10.51 10.13 10.23 633,569 -0.26(-2.46%)
Aug 15, 2016 10.18 10.55 10.18 10.49 581,692 +0.74(+7.63%)
Aug 12, 2016 9.948 9.986 9.562 9.744 584,182 -0.44(-4.32%)
Aug 11, 2016 9.979 10.20 9.888 10.18 465,214 +0.22(+2.21%)
Aug 10, 2016 10.09 10.19 9.888 9.964 410,357 +0.02(+0.23%)
Aug 09, 2016 10.04 10.06 9.873 9.941 467,279 -0.03(-0.30%)
Aug 08, 2016 10.02 10.25 9.838 9.971 513,017 +0.01(+0.08%)
Aug 05, 2016 9.668 10.08 9.660 9.964 937,721 +0.33(+3.38%)
Aug 04, 2016 8.599 9.675 8.568 9.637 1,200,312 +1.05(+12.28%)
Aug 03, 2016 8.432 8.606 8.379 8.584 630,217 +0.01(+0.09%)
Aug 02, 2016 8.910 9.016 8.417 8.576 713,862 -0.29(-3.25%)
Aug 01, 2016 8.674 8.978 8.644 8.864 533,598 +0.14(+1.65%)
Jul 29, 2016 8.674 8.826 8.530 8.720 809,572 +0.08(+0.88%)
Jul 28, 2016 8.796 8.834 8.606 8.644 449,314 -0.18(-2.06%)
Jul 27, 2016 8.879 8.932 8.758 8.826 268,065 -0.08(-0.85%)
Jul 26, 2016 8.834 8.963 8.819 8.902 332,745 +0.08(+0.86%)
Jul 25, 2016 8.963 8.970 8.697 8.826 420,700 -0.16(-1.77%)
Jul 22, 2016 8.743 9.008 8.652 8.985 748,162 +0.36(+4.13%)
Jul 21, 2016 8.781 8.932 8.553 8.629 734,757 -0.22(-2.49%)
Jul 20, 2016 8.720 8.894 8.462 8.849 519,985 +0.05(+0.60%)
Jul 19, 2016 8.697 9.031 8.690 8.796 623,576 +0.04(+0.43%)
Jul 18, 2016 8.500 8.758 8.455 8.758 448,102 +0.27(+3.22%)
Jul 15, 2016 8.568 8.584 8.356 8.485 420,873 -0.05(-0.53%)
Jul 14, 2016 8.735 8.781 8.508 8.530 522,412 -0.05(-0.53%)
Jul 13, 2016 8.637 8.743 8.553 8.576 598,934 +0.05(+0.53%)
Jul 12, 2016 8.447 8.674 8.439 8.530 1,159,782 +0.05(+0.63%)
Jul 11, 2016 8.492 8.523 8.341 8.477 619,468 +0.01(+0.09%)
Jul 08, 2016 8.584 8.364 8.386 8.470 614,524 +0.11(+1.27%)
Jul 07, 2016 8.561 8.637 8.356 8.364 506,210 -0.12(-1.43%)
Jul 06, 2016 8.568 8.568 8.273 8.485 772,958 -0.19(-2.19%)
Jul 05, 2016 9.008 9.008 8.546 8.674 397,717 -0.41(-4.51%)
Jul 01, 2016 9.152 9.084 9.084 9.084 591,354 +0.10(+1.10%)
Jun 30, 2016 8.963 9.054 8.781 8.985 584,710 +0.02(+0.17%)
Jun 29, 2016 9.046 9.099 8.925 8.970 434,479 +0.08(+0.85%)
Jun 28, 2016 8.674 8.932 8.621 8.894 548,952 +0.49(+5.77%)
Jun 27, 2016 8.553 8.561 8.303 8.409 730,230 -0.23(-2.63%)
Jun 24, 2016 8.644 8.894 8.576 8.637 760,403 -0.48(-5.24%)
Jun 23, 2016 8.902 9.122 8.803 9.114 780,804 +0.32(+3.62%)
Jun 22, 2016 8.803 8.849 8.690 8.796 597,837 +0.01(+0.09%)
Jun 21, 2016 8.947 8.947 8.637 8.788 370,701 -0.04(-0.43%)
Jun 20, 2016 8.773 8.864 8.712 8.826 413,789 +0.24(+2.83%)
Jun 17, 2016 8.568 8.652 8.470 8.584 370,823 +0.14(+1.71%)
Jun 16, 2016 8.273 8.455 8.220 8.439 445,182 +0.11(+1.27%)
Jun 15, 2016 8.386 8.451 8.246 8.333 710,187 -0.02(-0.18%)
Jun 14, 2016 8.561 8.644 8.288 8.348 585,534 -0.22(-2.57%)
Jun 13, 2016 8.546 8.690 8.500 8.568 500,619 -0.12(-1.40%)
Jun 10, 2016 8.765 8.803 8.652 8.690 634,978 -0.24(-2.72%)
Jun 09, 2016 9.114 9.122 8.917 8.932 531,360 -0.19(-2.08%)
Jun 08, 2016 9.114 9.205 9.038 9.122 1,002,407 +0.08(+0.92%)
Jun 07, 2016 9.001 9.069 8.872 9.038 937,751 -0.17(-1.89%)
Jun 06, 2016 9.190 9.296 9.122 9.213 760,010 +0.05(+0.58%)
Jun 03, 2016 9.167 9.175 9.061 9.160 467,638 +0.05(+0.50%)
Jun 02, 2016 8.993 9.164 8.925 9.114 1,032,806 +0.14(+1.61%)
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.