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: 4:10 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 (%)
Aug 30, 2013 9.733 9.753 9.550 9.694 297,853 +0.08(+0.82%)
Aug 29, 2013 9.622 9.799 9.530 9.615 279,993 +0.13(+1.38%)
Aug 28, 2013 9.543 9.747 9.385 9.484 283,754 -0.02(-0.21%)
Aug 27, 2013 9.615 9.687 9.458 9.504 291,395 -0.29(-2.95%)
Aug 26, 2013 10.00 10.03 9.720 9.793 221,553 -0.16(-1.58%)
Aug 23, 2013 9.701 9.990 9.648 9.950 346,904 +0.33(+3.41%)
Aug 22, 2013 9.543 9.766 9.543 9.622 210,065 +0.16(+1.67%)
Aug 21, 2013 9.687 9.740 9.438 9.464 380,657 -0.31(-3.16%)
Aug 20, 2013 9.976 10.02 9.756 9.773 253,403 -0.14(-1.39%)
Aug 19, 2013 9.976 10.19 9.898 9.911 407,287 -0.11(-1.05%)
Aug 16, 2013 9.996 10.09 9.753 10.02 286,672 -0.05(-0.46%)
Aug 15, 2013 10.11 10.19 9.917 10.06 223,647 -0.18(-1.73%)
Aug 14, 2013 10.25 10.32 10.11 10.24 404,749 +0.00(+0.00%)
Aug 13, 2013 10.29 10.29 10.04 10.24 748,076 -0.12(-1.14%)
Aug 12, 2013 10.50 10.56 10.29 10.36 539,359 +0.14(+1.41%)
Aug 09, 2013 10.05 10.27 10.02 10.21 461,683 +0.16(+1.57%)
Aug 08, 2013 9.589 10.15 9.582 10.06 590,646 +0.70(+7.44%)
Aug 07, 2013 9.484 9.609 9.339 9.359 351,042 -0.15(-1.59%)
Aug 06, 2013 9.793 9.852 9.431 9.510 447,842 -0.28(-2.82%)
Aug 05, 2013 9.740 9.865 9.694 9.786 182,222 -0.05(-0.53%)
Aug 02, 2013 9.832 9.937 9.786 9.838 540,533 +0.01(+0.07%)
Aug 01, 2013 9.858 9.970 9.779 9.832 340,354 -0.27(-2.67%)
Jul 31, 2013 9.904 10.17 9.793 10.10 667,278 +0.20(+1.99%)
Jul 30, 2013 10.21 10.23 9.875 9.904 830,649 -0.18(-1.76%)
Jul 29, 2013 9.937 10.13 9.911 10.08 214,251 +0.04(+0.39%)
Jul 26, 2013 10.05 10.08 9.832 10.04 365,347 -0.09(-0.91%)
Jul 25, 2013 10.06 10.31 10.04 10.13 258,758 +0.07(+0.72%)
Jul 24, 2013 10.19 10.23 9.884 10.06 201,705 -0.20(-1.92%)
Jul 23, 2013 10.15 10.29 10.12 10.26 236,619 +0.23(+2.29%)
Jul 22, 2013 10.04 10.07 9.924 10.03 339,477 +0.22(+2.21%)
Jul 19, 2013 9.976 10.06 9.812 9.812 321,341 -0.24(-2.35%)
Jul 18, 2013 9.970 10.19 9.957 10.05 224,666 +0.01(+0.07%)
Jul 17, 2013 9.970 10.13 9.937 10.04 188,184 +0.20(+2.00%)
Jul 16, 2013 10.00 10.00 9.655 9.845 291,442 -0.22(-2.15%)
Jul 15, 2013 9.497 10.09 9.490 10.06 394,285 +0.72(+7.66%)
Jul 12, 2013 9.431 9.523 9.293 9.346 230,390 -0.13(-1.39%)
Jul 11, 2013 9.313 9.490 9.162 9.477 328,085 +0.34(+3.74%)
Jul 10, 2013 9.293 9.418 9.057 9.136 350,091 -0.18(-1.90%)
Jul 09, 2013 9.346 9.379 9.293 9.313 266,304 +0.05(+0.50%)
Jul 08, 2013 9.425 9.602 9.254 9.267 455,673 -0.09(-0.98%)
Jul 05, 2013 9.438 9.484 8.985 9.359 973,686 -0.60(-6.00%)
Jul 03, 2013 9.740 10.08 9.727 9.957 375,332 +0.26(+2.64%)
Jul 02, 2013 10.01 10.04 9.543 9.701 507,569 -0.37(-3.65%)
Jul 01, 2013 9.615 10.19 9.497 10.07 621,014 +0.30(+3.02%)
Jun 28, 2013 9.838 10.08 9.681 9.773 772,955 -0.21(-2.11%)
Jun 27, 2013 9.917 10.24 9.825 9.983 458,520 +0.07(+0.66%)
Jun 26, 2013 9.635 9.944 9.609 9.917 533,424 +0.45(+4.79%)
Jun 25, 2013 9.379 9.490 9.201 9.464 300,699 +0.24(+2.56%)
Jun 24, 2013 9.155 9.254 8.880 9.228 576,783 -0.23(-2.43%)
Jun 21, 2013 9.346 9.504 9.063 9.458 523,669 +0.21(+2.27%)
Jun 20, 2013 9.083 9.438 8.899 9.247 879,324 -0.16(-1.74%)
Jun 19, 2013 9.753 9.845 9.293 9.412 616,945 -0.19(-1.98%)
Jun 18, 2013 9.471 9.694 9.280 9.602 346,249 +0.12(+1.25%)
Jun 17, 2013 9.589 9.589 9.366 9.484 246,049 -0.07(-0.76%)
Jun 14, 2013 9.747 9.773 9.523 9.556 132,515 -0.28(-2.87%)
Jun 13, 2013 9.628 9.865 9.490 9.838 260,646 +0.28(+2.88%)
Jun 12, 2013 9.871 9.871 9.530 9.563 273,393 -0.23(-2.35%)
Jun 11, 2013 9.871 9.898 9.635 9.793 728,324 -0.42(-4.12%)
Jun 10, 2013 10.06 10.32 9.904 10.21 590,362 -0.03(-0.32%)
Jun 07, 2013 10.04 10.27 9.963 10.25 276,720 +0.07(+0.65%)
Jun 06, 2013 10.17 10.40 9.996 10.18 575,290 -0.04(-0.39%)
Jun 05, 2013 10.15 10.40 10.11 10.22 565,970 +0.03(+0.26%)
Jun 04, 2013 10.23 10.27 10.01 10.19 511,857 -0.02(-0.19%)
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.