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

Braskem S.A. ADR (NY: BAK )

6.865 -0.175 (-2.49%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 8.367 8.614 8.346 8.596 827,763 +0.39(+4.72%)
Jan 28, 2016 8.224 8.252 8.009 8.209 1,281,091 -0.01(-0.09%)
Jan 27, 2016 8.346 8.424 8.184 8.216 598,964 -0.09(-1.12%)
Jan 26, 2016 8.159 8.324 8.080 8.310 842,507 +0.04(+0.52%)
Jan 25, 2016 8.381 8.432 8.252 8.267 1,002,523 -0.22(-2.54%)
Jan 22, 2016 8.310 8.525 8.260 8.482 1,170,093 +0.06(+0.68%)
Jan 21, 2016 8.503 8.654 8.417 8.424 817,970 -0.27(-3.05%)
Jan 20, 2016 8.690 8.783 8.489 8.690 1,045,935 +0.03(+0.33%)
Jan 19, 2016 8.654 8.790 8.532 8.661 541,797 -0.11(-1.31%)
Jan 15, 2016 8.776 8.776 8.776 8.776 922,771 -0.18(-2.00%)
Jan 14, 2016 9.335 9.335 8.916 8.955 1,613,876 -0.22(-2.35%)
Jan 13, 2016 9.328 9.392 9.138 9.170 1,425,069 -0.31(-3.25%)
Jan 12, 2016 9.722 9.794 9.371 9.478 1,383,290 -0.37(-3.78%)
Jan 11, 2016 9.751 9.894 9.654 9.851 889,806 +0.20(+2.08%)
Jan 08, 2016 9.579 9.779 9.564 9.650 930,863 -0.01(-0.15%)
Jan 07, 2016 9.572 9.787 9.550 9.665 2,126,922 -0.16(-1.61%)
Jan 06, 2016 9.170 9.966 9.098 9.822 1,555,737 +0.62(+6.70%)
Jan 05, 2016 9.629 9.643 9.184 9.206 1,344,813 -0.29(-3.09%)
Jan 04, 2016 9.550 9.629 9.457 9.500 927,224 -0.21(-2.14%)
Dec 31, 2015 9.794 9.708 9.708 9.708 746,752 -0.19(-1.88%)
Dec 30, 2015 10.24 10.28 9.844 9.894 1,100,341 -0.72(-6.82%)
Dec 29, 2015 10.85 10.85 10.56 10.62 516,258 -0.14(-1.33%)
Dec 28, 2015 10.78 10.86 10.68 10.76 987,705 +0.23(+2.18%)
Dec 24, 2015 10.31 10.53 10.53 10.53 182,294 +0.08(+0.75%)
Dec 23, 2015 10.32 10.48 10.25 10.45 460,350 +0.38(+3.77%)
Dec 22, 2015 10.04 10.15 9.937 10.07 617,200 +0.23(+2.33%)
Dec 21, 2015 9.923 9.966 9.701 9.844 549,680 +0.11(+1.10%)
Dec 18, 2015 9.822 10.05 9.704 9.736 850,963 +0.13(+1.34%)
Dec 17, 2015 10.07 10.07 9.564 9.607 582,739 -0.24(-2.47%)
Dec 16, 2015 9.486 9.880 9.421 9.851 725,148 +0.32(+3.31%)
Dec 15, 2015 9.593 9.658 9.507 9.536 362,097 +0.06(+0.68%)
Dec 14, 2015 9.285 9.486 9.242 9.471 460,002 +0.08(+0.84%)
Dec 11, 2015 9.407 9.539 9.371 9.392 1,372,740 -0.30(-3.11%)
Dec 10, 2015 9.937 9.952 9.661 9.693 571,995 -0.33(-3.29%)
Dec 09, 2015 10.29 10.37 9.880 10.02 1,287,595 +0.25(+2.57%)
Dec 08, 2015 9.894 10.00 9.600 9.772 1,082,048 -0.42(-4.08%)
Dec 07, 2015 10.63 10.71 10.07 10.19 1,511,336 +0.11(+1.14%)
Dec 04, 2015 10.21 10.30 9.959 10.07 1,258,761 +0.25(+2.55%)
Dec 03, 2015 9.794 10.05 9.722 9.822 925,343 +0.16(+1.63%)
Dec 02, 2015 9.600 9.715 9.457 9.665 653,842 +0.20(+2.12%)
Dec 01, 2015 9.593 9.600 9.253 9.464 818,320 -0.17(-1.79%)
Nov 30, 2015 9.830 9.908 9.604 9.636 1,253,844 -0.07(-0.74%)
Nov 27, 2015 9.794 9.866 9.665 9.708 472,757 -0.01(-0.15%)
Nov 25, 2015 9.622 9.722 9.722 9.722 844,804 -0.19(-1.88%)
Nov 24, 2015 9.887 9.966 9.600 9.909 1,084,874 +0.06(+0.66%)
Nov 23, 2015 10.20 10.20 9.686 9.844 1,210,339 -0.57(-5.44%)
Nov 20, 2015 10.08 10.47 10.02 10.41 2,066,817 +0.34(+3.35%)
Nov 19, 2015 9.751 10.15 9.679 10.07 1,240,321 +0.49(+5.16%)
Nov 18, 2015 9.464 9.600 9.349 9.579 755,334 +0.22(+2.30%)
Nov 17, 2015 9.399 9.622 9.292 9.364 1,038,547 +0.39(+4.40%)
Nov 16, 2015 8.833 9.048 8.812 8.969 1,600,392 +0.29(+3.39%)
Nov 13, 2015 8.654 8.855 8.525 8.675 1,363,559 -0.09(-1.06%)
Nov 12, 2015 8.912 9.019 8.740 8.769 1,086,996 -0.19(-2.08%)
Nov 11, 2015 8.840 8.984 8.697 8.955 951,875 +0.54(+6.48%)
Nov 10, 2015 8.403 8.500 8.173 8.410 717,613 +0.03(+0.34%)
Nov 09, 2015 8.503 8.589 8.338 8.381 972,042 -0.11(-1.27%)
Nov 06, 2015 8.145 8.503 8.102 8.489 947,952 +0.29(+3.50%)
Nov 05, 2015 8.259 8.346 8.123 8.202 1,702,729 +0.14(+1.69%)
Nov 04, 2015 8.252 8.360 8.059 8.066 1,353,442 -0.17(-2.09%)
Nov 03, 2015 8.023 8.267 8.023 8.238 1,138,054 +0.11(+1.32%)
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.