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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 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 (%)
Feb 27, 2009 2.671 2.780 2.635 2.635 0 -0.10(-3.53%)
Feb 26, 2009 2.810 2.876 2.720 2.732 284,442 -0.04(-1.31%)
Feb 25, 2009 2.852 2.852 2.599 2.768 296,971 +0.02(+0.66%)
Feb 24, 2009 2.599 2.792 2.593 2.750 293,987 +0.16(+6.05%)
Feb 23, 2009 2.780 2.888 2.593 2.593 208,941 -0.18(-6.52%)
Feb 20, 2009 2.816 2.834 2.774 2.774 118,468 -0.10(-3.56%)
Feb 19, 2009 2.882 2.925 2.810 2.876 157,597 -0.02(-0.83%)
Feb 18, 2009 2.895 2.937 2.804 2.901 110,190 -0.06(-2.04%)
Feb 17, 2009 2.961 2.985 2.901 2.961 414,555 -0.10(-3.35%)
Feb 13, 2009 2.997 3.106 2.979 3.063 112,039 +0.06(+2.01%)
Feb 12, 2009 3.027 3.160 2.925 3.003 175,406 -0.08(-2.73%)
Feb 11, 2009 3.130 3.154 2.979 3.087 157,113 -0.01(-0.39%)
Feb 10, 2009 3.208 3.268 3.021 3.100 304,511 -0.11(-3.56%)
Feb 09, 2009 3.256 3.305 3.190 3.214 179,550 -0.08(-2.38%)
Feb 06, 2009 3.106 3.299 3.087 3.292 280,427 +0.13(+4.00%)
Feb 05, 2009 3.039 3.184 3.009 3.166 337,286 +0.13(+4.17%)
Feb 04, 2009 3.051 3.142 2.997 3.039 175,492 -0.02(-0.79%)
Feb 03, 2009 2.997 3.100 2.967 3.063 179,277 +0.10(+3.25%)
Feb 02, 2009 2.943 3.045 2.931 2.967 174,521 -0.01(-0.40%)
Jan 30, 2009 3.124 3.154 2.973 2.979 0 -0.13(-4.26%)
Jan 29, 2009 3.130 3.286 3.087 3.112 156,825 -0.11(-3.55%)
Jan 28, 2009 3.250 3.299 3.148 3.226 183,414 +0.05(+1.71%)
Jan 27, 2009 3.142 3.196 3.118 3.172 98,172 +0.04(+1.15%)
Jan 26, 2009 3.142 3.196 3.118 3.136 114,234 +0.01(+0.39%)
Jan 23, 2009 2.888 3.124 2.888 3.124 151,628 +0.07(+2.17%)
Jan 22, 2009 3.118 3.124 2.978 3.057 250,244 -0.24(-7.31%)
Jan 21, 2009 3.057 3.311 3.027 3.299 324,052 +0.36(+12.32%)
Jan 20, 2009 3.021 3.094 2.937 2.937 230,863 -0.11(-3.75%)
Jan 16, 2009 3.087 3.112 2.979 3.051 140,417 -0.07(-2.32%)
Jan 15, 2009 2.949 3.166 2.792 3.124 248,964 +0.16(+5.50%)
Jan 14, 2009 3.021 3.039 2.864 2.961 197,749 -0.16(-5.21%)
Jan 13, 2009 2.991 3.130 2.949 3.124 192,080 +0.16(+5.28%)
Jan 12, 2009 3.015 3.039 2.870 2.967 168,015 -0.16(-5.02%)
Jan 09, 2009 3.208 3.208 3.087 3.124 206,148 -0.07(-2.08%)
Jan 08, 2009 3.232 3.305 3.136 3.190 298,156 -0.14(-4.17%)
Jan 07, 2009 3.347 3.395 3.214 3.329 328,548 -0.11(-3.16%)
Jan 06, 2009 3.419 3.485 3.292 3.437 315,010 +0.24(+7.34%)
Jan 05, 2009 2.985 3.299 2.985 3.202 373,406 +0.22(+7.49%)
Jan 02, 2009 2.895 3.039 2.810 2.979 0 +0.07(+2.28%)
Jan 01, 2009 2.605 2.979 2.605 2.913 0 +0.00(+0.00%)
Dec 31, 2008 2.605 2.979 2.605 2.913 72,277 +0.02(+0.84%)
Dec 30, 2008 2.810 2.888 2.792 2.888 135,131 +0.11(+4.13%)
Dec 29, 2008 2.798 2.798 2.720 2.774 221,797 -0.08(-2.95%)
Dec 26, 2008 2.864 2.864 2.816 2.858 64,312 +0.01(+0.21%)
Dec 24, 2008 2.858 2.931 2.840 2.852 114,944 +0.01(+0.42%)
Dec 23, 2008 2.864 2.876 2.798 2.840 387,757 +0.01(+0.43%)
Dec 22, 2008 2.955 2.961 2.798 2.828 273,817 -0.14(-4.67%)
Dec 19, 2008 2.997 3.009 2.910 2.967 404,549 +0.08(+2.71%)
Dec 18, 2008 2.955 3.106 2.840 2.888 217,376 +0.03(+1.05%)
Dec 17, 2008 2.919 2.961 2.828 2.858 255,138 -0.21(-6.69%)
Dec 16, 2008 2.907 3.063 2.888 3.063 212,202 +0.13(+4.53%)
Dec 15, 2008 2.864 2.955 2.798 2.931 163,393 +0.07(+2.32%)
Dec 12, 2008 2.798 2.895 2.774 2.864 194,046 +0.05(+1.93%)
Dec 11, 2008 2.895 3.027 2.732 2.810 310,653 -0.10(-3.32%)
Dec 10, 2008 2.852 2.973 2.846 2.907 243,603 +0.11(+3.88%)
Dec 09, 2008 2.834 2.901 2.774 2.798 202,161 -0.02(-0.85%)
Dec 08, 2008 2.907 2.979 2.683 2.822 427,996 -0.01(-0.43%)
Dec 05, 2008 2.671 2.864 2.557 2.834 498,240 +0.02(+0.86%)
Dec 04, 2008 2.937 2.937 2.720 2.810 307,716 -0.16(-5.28%)
Dec 03, 2008 2.858 3.051 2.822 2.967 452,061 -0.19(-6.11%)
Dec 02, 2008 3.130 3.196 3.003 3.160 237,979 +0.14(+4.59%)
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.