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

Braskem S.A. ADR (NY: BAK )

7.060 +0.230 (+3.37%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 30, 2007 10.02 10.21 9.992 10.12 418,624 +0.13(+1.27%)
Apr 27, 2007 9.787 10.12 9.739 9.992 675,332 +0.02(+0.24%)
Apr 26, 2007 9.847 10.19 9.763 9.968 508,605 +0.23(+2.35%)
Apr 25, 2007 9.588 9.841 9.516 9.739 884,876 +0.31(+3.33%)
Apr 24, 2007 9.256 9.449 9.118 9.425 479,916 +0.23(+2.49%)
Apr 23, 2007 9.184 9.413 9.184 9.196 203,972 +0.00(+0.00%)
Apr 20, 2007 9.268 9.323 9.106 9.196 253,887 +0.05(+0.59%)
Apr 19, 2007 9.045 9.196 8.901 9.142 348,411 +0.03(+0.33%)
Apr 18, 2007 8.985 9.274 8.961 9.112 410,267 -0.02(-0.26%)
Apr 17, 2007 9.244 9.341 9.100 9.136 410,930 -0.10(-1.05%)
Apr 16, 2007 9.389 9.389 9.172 9.232 340,286 +0.02(+0.26%)
Apr 13, 2007 9.015 9.256 9.009 9.208 507,112 +0.24(+2.69%)
Apr 12, 2007 8.798 9.009 8.714 8.967 242,611 +0.07(+0.81%)
Apr 11, 2007 9.112 9.112 8.864 8.895 264,832 -0.26(-2.83%)
Apr 10, 2007 9.274 9.341 9.100 9.154 353,221 -0.17(-1.87%)
Apr 09, 2007 9.401 9.437 9.305 9.329 263,506 +0.01(+0.13%)
Apr 05, 2007 9.311 9.419 9.268 9.317 179,595 -0.03(-0.32%)
Apr 04, 2007 9.413 9.461 9.267 9.347 281,084 +0.11(+1.24%)
Apr 03, 2007 9.045 9.238 8.985 9.232 363,502 +0.27(+2.96%)
Apr 02, 2007 8.889 8.967 8.768 8.967 300,486 +0.11(+1.23%)
Mar 30, 2007 8.961 9.232 8.810 8.858 289,375 -0.14(-1.54%)
Mar 29, 2007 9.075 9.088 8.804 8.997 375,276 +0.09(+1.02%)
Mar 28, 2007 9.154 9.160 8.895 8.907 363,834 -0.44(-4.71%)
Mar 27, 2007 9.498 9.552 9.329 9.347 324,366 -0.22(-2.27%)
Mar 26, 2007 9.528 9.588 9.335 9.564 233,159 +0.08(+0.89%)
Mar 23, 2007 9.473 9.540 9.413 9.479 221,053 -0.03(-0.32%)
Mar 22, 2007 9.504 9.582 9.377 9.510 536,464 +0.00(+0.00%)
Mar 21, 2007 9.498 9.624 9.281 9.510 869,122 +0.07(+0.77%)
Mar 20, 2007 9.033 9.703 9.033 9.437 1,163,971 +0.39(+4.26%)
Mar 19, 2007 8.569 9.220 8.569 9.051 1,096,477 +1.28(+16.54%)
Mar 16, 2007 7.857 7.966 7.761 7.767 245,098 -0.04(-0.46%)
Mar 15, 2007 7.839 7.936 7.689 7.803 395,176 -0.11(-1.37%)
Mar 14, 2007 7.689 7.912 7.652 7.912 443,101 +0.34(+4.54%)
Mar 13, 2007 8.050 8.038 7.568 7.568 453,383 -0.48(-5.99%)
Mar 12, 2007 7.851 8.117 7.839 8.050 178,434 +0.24(+3.09%)
Mar 09, 2007 7.809 7.863 7.670 7.809 198,334 +0.16(+2.05%)
Mar 08, 2007 7.664 7.719 7.628 7.652 269,807 +0.17(+2.26%)
Mar 07, 2007 7.719 7.749 7.417 7.484 430,664 -0.27(-3.42%)
Mar 06, 2007 7.532 7.875 7.526 7.749 316,406 +0.40(+5.50%)
Mar 05, 2007 7.278 7.465 7.206 7.345 332,657 -0.07(-0.98%)
Mar 02, 2007 7.827 7.833 7.411 7.417 488,871 -0.45(-5.75%)
Mar 01, 2007 7.616 8.056 7.538 7.869 737,950 -0.01(-0.15%)
Feb 28, 2007 7.869 7.960 7.749 7.881 542,268 +0.13(+1.63%)
Feb 27, 2007 8.135 8.183 7.640 7.755 542,766 -0.75(-8.86%)
Feb 26, 2007 8.569 8.593 8.322 8.509 147,755 -0.07(-0.84%)
Feb 23, 2007 8.659 8.708 8.436 8.581 318,893 -0.23(-2.60%)
Feb 22, 2007 8.828 8.907 8.702 8.810 312,923 +0.21(+2.38%)
Feb 21, 2007 8.563 8.834 8.466 8.605 278,928 -0.05(-0.56%)
Feb 20, 2007 8.605 8.684 8.460 8.653 60,362 +0.07(+0.77%)
Feb 16, 2007 8.593 8.671 8.503 8.587 177,439 -0.07(-0.77%)
Feb 15, 2007 8.768 8.840 8.629 8.653 209,445 -0.04(-0.49%)
Feb 14, 2007 8.551 8.864 8.551 8.696 371,152 +0.07(+0.84%)
Feb 13, 2007 8.364 8.684 8.322 8.623 255,877 +0.28(+3.32%)
Feb 12, 2007 8.551 8.551 8.231 8.346 247,752 -0.15(-1.77%)
Feb 09, 2007 8.786 8.798 8.412 8.497 453,383 -0.37(-4.15%)
Feb 08, 2007 8.702 8.949 8.629 8.864 368,477 +0.03(+0.34%)
Feb 07, 2007 9.033 9.051 8.623 8.834 329,838 -0.21(-2.33%)
Feb 06, 2007 9.220 9.281 8.991 9.045 338,296 -0.24(-2.53%)
Feb 05, 2007 8.973 9.498 8.949 9.281 392,191 +0.37(+4.13%)
Feb 02, 2007 8.949 9.045 8.883 8.913 197,173 -0.10(-1.07%)
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.