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 (%)
Apr 28, 2006 8.605 8.702 8.478 8.557 321,049 -0.04(-0.42%)
Apr 27, 2006 8.569 8.750 8.533 8.593 232,661 -0.10(-1.18%)
Apr 26, 2006 8.684 8.738 8.563 8.696 250,073 +0.07(+0.84%)
Apr 25, 2006 8.702 8.702 8.527 8.623 269,807 +0.06(+0.70%)
Apr 24, 2006 8.533 8.611 8.376 8.563 348,909 +0.07(+0.78%)
Apr 21, 2006 8.448 8.653 8.370 8.497 117,408 +0.05(+0.57%)
Apr 20, 2006 8.400 8.478 8.280 8.448 201,982 +0.07(+0.79%)
Apr 19, 2006 8.261 8.418 8.201 8.382 382,407 +0.06(+0.72%)
Apr 18, 2006 8.292 8.328 8.183 8.322 232,329 +0.08(+1.02%)
Apr 17, 2006 8.352 8.358 8.135 8.237 213,756 -0.14(-1.73%)
Apr 13, 2006 8.430 8.430 8.304 8.382 343,105 -0.05(-0.57%)
Apr 12, 2006 8.503 8.515 8.334 8.430 527,675 -0.04(-0.43%)
Apr 11, 2006 8.653 8.677 8.394 8.466 605,284 -0.08(-0.92%)
Apr 10, 2006 8.563 8.738 8.491 8.545 427,181 -0.16(-1.80%)
Apr 07, 2006 8.834 8.846 8.611 8.702 278,265 -0.12(-1.37%)
Apr 06, 2006 8.991 8.997 8.744 8.822 408,442 -0.19(-2.14%)
Apr 05, 2006 9.196 9.196 8.931 9.015 503,464 +0.09(+1.01%)
Apr 04, 2006 9.045 9.106 8.919 8.925 663,325 +0.14(+1.58%)
Apr 03, 2006 8.834 8.961 8.623 8.786 680,572 -0.21(-2.28%)
Mar 31, 2006 9.045 9.124 8.834 8.991 268,978 +0.10(+1.15%)
Mar 30, 2006 8.876 9.027 8.780 8.889 498,655 +0.14(+1.66%)
Mar 29, 2006 8.690 8.804 8.647 8.744 794,166 +0.08(+0.90%)
Mar 28, 2006 9.045 9.130 8.599 8.665 1,257,334 -0.66(-7.05%)
Mar 27, 2006 9.335 9.419 9.100 9.323 577,259 -0.14(-1.53%)
Mar 24, 2006 9.467 9.504 9.347 9.467 412,588 +0.10(+1.09%)
Mar 23, 2006 9.618 9.642 9.341 9.365 252,892 -0.13(-1.40%)
Mar 22, 2006 9.479 9.600 9.461 9.498 271,963 +0.15(+1.61%)
Mar 21, 2006 9.648 9.654 9.347 9.347 536,133 -0.37(-3.79%)
Mar 20, 2006 9.950 10.01 9.648 9.715 255,546 -0.14(-1.47%)
Mar 17, 2006 10.04 10.06 9.829 9.859 321,381 -0.19(-1.92%)
Mar 16, 2006 10.25 10.27 10.02 10.05 139,298 -0.10(-1.01%)
Mar 15, 2006 10.13 10.15 9.980 10.15 503,132 +0.08(+0.84%)
Mar 14, 2006 10.05 10.08 9.865 10.07 278,596 +0.02(+0.24%)
Mar 13, 2006 10.06 10.17 9.871 10.05 192,032 +0.00(+0.00%)
Mar 10, 2006 9.926 10.17 9.890 10.05 138,635 +0.13(+1.34%)
Mar 09, 2006 10.13 10.21 9.835 9.914 264,335 -0.15(-1.50%)
Mar 08, 2006 9.980 10.10 9.757 10.06 399,819 +0.04(+0.42%)
Mar 07, 2006 10.02 10.15 9.890 10.02 532,153 -0.09(-0.89%)
Mar 06, 2006 10.25 10.29 10.02 10.11 319,059 -0.25(-2.39%)
Mar 03, 2006 10.25 10.40 10.25 10.36 293,521 +0.07(+0.70%)
Mar 02, 2006 10.37 10.50 10.21 10.29 290,868 -0.24(-2.23%)
Mar 01, 2006 10.37 10.55 10.35 10.52 393,849 +0.18(+1.75%)
Feb 28, 2006 10.39 10.46 10.23 10.34 145,434 -0.05(-0.46%)
Feb 27, 2006 10.37 10.47 10.37 10.39 216,244 +0.14(+1.35%)
Feb 24, 2006 10.23 10.28 10.16 10.25 328,180 -0.03(-0.29%)
Feb 23, 2006 10.37 10.40 10.22 10.28 376,769 +0.04(+0.35%)
Feb 22, 2006 10.14 10.34 10.14 10.25 722,196 +0.14(+1.43%)
Feb 21, 2006 10.25 10.31 9.998 10.10 884,876 -0.27(-2.56%)
Feb 17, 2006 11.01 11.01 10.30 10.37 739,940 -0.63(-5.76%)
Feb 16, 2006 10.71 11.02 10.67 11.00 845,906 +0.31(+2.93%)
Feb 15, 2006 10.43 10.78 10.33 10.69 709,592 +0.19(+1.84%)
Feb 14, 2006 9.890 10.49 9.817 10.49 1,177,900 +0.72(+7.41%)
Feb 13, 2006 9.781 9.950 9.709 9.769 289,707 -0.14(-1.40%)
Feb 10, 2006 9.859 10.05 9.859 9.908 607,606 +0.14(+1.42%)
Feb 09, 2006 9.829 9.859 9.666 9.769 628,169 -0.03(-0.31%)
Feb 08, 2006 9.709 9.950 9.709 9.799 424,860 +0.07(+0.68%)
Feb 07, 2006 9.558 9.781 9.467 9.733 711,914 -0.05(-0.55%)
Feb 06, 2006 9.739 9.829 9.678 9.787 1,072,597 +0.36(+3.84%)
Feb 03, 2006 9.256 9.516 9.232 9.425 264,501 +0.17(+1.82%)
Feb 02, 2006 9.437 9.449 9.142 9.256 494,675 -0.30(-3.15%)
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.