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

Braskem S.A. ADR (NY: BAK )

5.530 -0.290 (-4.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2014 8.833 8.867 8.710 8.772 240,115 -0.11(-1.23%)
Jun 27, 2014 8.936 8.936 8.779 8.881 342,650 -0.09(-0.99%)
Jun 26, 2014 8.922 8.990 8.826 8.970 471,292 +0.01(+0.08%)
Jun 25, 2014 9.147 9.168 8.901 8.963 414,085 -0.12(-1.35%)
Jun 24, 2014 9.161 9.229 9.062 9.086 364,095 -0.12(-1.26%)
Jun 23, 2014 9.277 9.331 9.151 9.202 161,250 -0.10(-1.10%)
Jun 20, 2014 9.195 9.420 9.168 9.304 253,288 +0.12(+1.34%)
Jun 19, 2014 9.331 9.393 9.106 9.181 241,709 -0.10(-1.10%)
Jun 18, 2014 8.942 9.297 8.936 9.284 269,458 +0.31(+3.42%)
Jun 17, 2014 8.977 9.031 8.837 8.977 265,893 -0.06(-0.68%)
Jun 16, 2014 9.099 9.181 8.990 9.038 308,987 -0.09(-0.97%)
Jun 13, 2014 9.174 9.188 9.031 9.127 272,513 -0.03(-0.37%)
Jun 12, 2014 9.263 9.277 9.106 9.161 322,198 -0.10(-1.11%)
Jun 11, 2014 9.284 9.311 9.222 9.263 431,665 +0.01(+0.15%)
Jun 10, 2014 9.352 9.475 9.195 9.250 435,682 +0.12(+1.27%)
Jun 06, 2014 9.058 9.168 8.963 9.134 400,740 +0.23(+2.53%)
Jun 05, 2014 8.983 9.024 8.806 8.908 365,600 +0.08(+0.93%)
Jun 04, 2014 9.004 9.004 8.792 8.826 325,956 -0.15(-1.67%)
Jun 03, 2014 8.956 9.072 8.895 8.977 298,787 +0.01(+0.08%)
Jun 02, 2014 8.792 9.024 8.710 8.970 373,503 +0.09(+1.00%)
May 30, 2014 8.908 8.990 8.799 8.881 512,985 -0.11(-1.21%)
May 29, 2014 8.922 9.004 8.854 8.990 355,476 +0.10(+1.07%)
May 28, 2014 8.840 8.922 8.738 8.895 334,794 +0.06(+0.70%)
May 27, 2014 9.086 9.086 8.792 8.833 384,516 -0.20(-2.19%)
May 23, 2014 9.174 9.031 9.031 9.031 298,113 -0.12(-1.27%)
May 22, 2014 9.154 9.188 8.977 9.147 263,727 +0.01(+0.07%)
May 21, 2014 9.072 9.195 9.058 9.140 282,427 +0.18(+2.06%)
May 20, 2014 9.113 9.236 8.949 8.956 204,894 -0.23(-2.53%)
May 19, 2014 9.311 9.318 9.161 9.188 694,924 -0.21(-2.25%)
May 16, 2014 9.475 9.488 9.297 9.400 396,388 +0.10(+1.10%)
May 15, 2014 9.434 9.468 9.284 9.297 383,000 -0.20(-2.08%)
May 14, 2014 9.495 9.550 9.448 9.495 540,956 -0.05(-0.50%)
May 13, 2014 9.529 9.632 9.420 9.543 540,722 -0.03(-0.29%)
May 12, 2014 9.372 9.591 9.366 9.570 692,823 +0.10(+1.01%)
May 09, 2014 9.809 9.850 9.386 9.475 650,340 -0.31(-3.14%)
May 08, 2014 9.857 9.884 9.693 9.782 834,580 -0.15(-1.51%)
May 07, 2014 9.680 9.946 9.577 9.932 419,352 +0.20(+2.03%)
May 06, 2014 9.598 9.789 9.584 9.734 376,666 +0.16(+1.64%)
May 05, 2014 9.611 9.727 9.454 9.577 405,140 +0.03(+0.36%)
May 02, 2014 9.366 9.646 9.331 9.543 335,752 +0.27(+2.95%)
May 01, 2014 9.243 9.311 9.154 9.270 110,776 -0.01(-0.15%)
Apr 30, 2014 9.202 9.372 9.140 9.284 224,846 +0.03(+0.30%)
Apr 29, 2014 9.454 9.570 9.229 9.256 539,503 -0.04(-0.44%)
Apr 28, 2014 9.277 9.331 9.099 9.297 545,505 -0.05(-0.58%)
Apr 25, 2014 9.495 9.529 9.297 9.352 224,828 -0.20(-2.14%)
Apr 24, 2014 9.686 9.686 9.413 9.557 479,571 -0.08(-0.78%)
Apr 23, 2014 9.714 9.714 9.577 9.632 398,838 -0.12(-1.19%)
Apr 22, 2014 9.762 9.864 9.639 9.748 365,689 -0.12(-1.24%)
Apr 21, 2014 10.06 10.06 9.741 9.871 178,981 -0.04(-0.41%)
Apr 17, 2014 9.611 9.912 9.912 9.912 537,483 +0.23(+2.33%)
Apr 16, 2014 9.591 9.775 9.502 9.686 512,629 +0.13(+1.36%)
Apr 15, 2014 9.641 9.641 9.267 9.556 824,000 -0.10(-1.02%)
Apr 14, 2014 9.714 9.720 9.471 9.655 356,283 +0.01(+0.07%)
Apr 11, 2014 9.733 9.845 9.622 9.648 373,861 -0.14(-1.41%)
Apr 10, 2014 9.924 9.963 9.707 9.786 995,736 -0.07(-0.67%)
Apr 09, 2014 9.832 9.937 9.641 9.852 665,498 -0.22(-2.22%)
Apr 08, 2014 10.53 10.55 9.976 10.07 491,684 -0.25(-2.42%)
Apr 07, 2014 10.33 10.53 10.22 10.32 606,376 +0.14(+1.42%)
Apr 04, 2014 10.25 10.40 10.13 10.18 506,843 +0.17(+1.71%)
Apr 03, 2014 10.26 10.27 9.944 10.01 482,248 -0.20(-1.99%)
Apr 02, 2014 9.950 10.38 9.937 10.21 918,747 +0.27(+2.71%)
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.