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

Braskem S.A. ADR (NY: BAK )

7.530 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2015 6.239 6.396 6.034 6.205 1,467,593 -0.05(-0.76%)
Feb 26, 2015 6.116 6.328 6.096 6.253 832,119 +0.18(+2.92%)
Feb 25, 2015 5.952 6.089 5.877 6.075 743,470 +0.02(+0.34%)
Feb 24, 2015 5.980 6.096 5.891 6.055 596,035 +0.10(+1.60%)
Feb 23, 2015 6.034 6.048 5.905 5.959 626,762 -0.12(-1.91%)
Feb 20, 2015 5.966 6.106 5.932 6.075 562,214 +0.08(+1.37%)
Feb 19, 2015 6.028 6.103 5.905 5.993 1,023,105 -0.17(-2.77%)
Feb 18, 2015 6.266 6.321 6.062 6.164 855,099 -0.08(-1.31%)
Feb 17, 2015 6.164 6.314 6.089 6.246 554,391 +0.09(+1.44%)
Feb 13, 2015 6.130 6.157 6.157 6.157 843,947 +0.02(+0.33%)
Feb 12, 2015 6.164 6.328 6.028 6.137 1,087,857 +0.05(+0.78%)
Feb 11, 2015 5.912 6.103 5.761 6.089 1,438,888 +0.03(+0.45%)
Feb 10, 2015 6.082 6.137 5.993 6.062 822,695 -0.16(-2.52%)
Feb 09, 2015 6.191 6.246 6.089 6.219 1,182,039 -0.15(-2.36%)
Feb 06, 2015 6.212 6.389 6.171 6.369 1,221,776 +0.03(+0.54%)
Feb 05, 2015 6.116 6.485 6.116 6.335 1,150,135 -0.02(-0.32%)
Feb 04, 2015 6.444 6.512 6.287 6.355 772,200 -0.33(-5.00%)
Feb 03, 2015 6.540 6.690 6.533 6.690 928,005 +0.15(+2.30%)
Feb 02, 2015 6.430 6.553 6.417 6.540 919,599 +0.11(+1.70%)
Jan 30, 2015 6.232 6.430 6.232 6.430 1,002,444 -0.08(-1.15%)
Jan 29, 2015 6.505 6.608 6.417 6.505 834,637 +0.18(+2.80%)
Jan 28, 2015 6.246 6.410 6.191 6.328 1,361,343 -0.16(-2.42%)
Jan 27, 2015 6.369 6.499 6.338 6.485 1,107,706 +0.00(+0.00%)
Jan 26, 2015 6.328 6.519 6.280 6.485 1,499,526 +0.02(+0.32%)
Jan 23, 2015 6.649 6.656 6.376 6.464 1,386,013 -0.49(-7.07%)
Jan 22, 2015 7.024 7.079 6.826 6.956 1,771,845 +0.03(+0.39%)
Jan 21, 2015 6.813 7.024 6.792 6.929 778,529 -0.01(-0.10%)
Jan 20, 2015 7.168 7.243 6.772 6.935 1,312,431 -1.00(-12.64%)
Jan 16, 2015 7.837 7.994 7.823 7.939 443,461 +0.20(+2.56%)
Jan 15, 2015 8.034 8.034 7.721 7.741 523,812 -0.17(-2.16%)
Jan 14, 2015 7.864 8.034 7.714 7.912 893,233 -0.30(-3.66%)
Jan 13, 2015 8.157 8.260 8.137 8.212 785,980 +0.12(+1.43%)
Jan 12, 2015 8.116 8.157 8.034 8.096 552,431 +0.02(+0.25%)
Jan 09, 2015 8.192 8.205 8.041 8.075 394,544 -0.01(-0.08%)
Jan 08, 2015 7.987 8.260 7.959 8.082 599,686 +0.05(+0.68%)
Jan 07, 2015 8.116 8.164 7.997 8.028 503,557 +0.03(+0.34%)
Jan 06, 2015 8.267 8.301 7.994 8.000 834,420 -0.19(-2.33%)
Jan 05, 2015 8.478 8.485 8.185 8.192 762,794 -0.56(-6.40%)
Jan 02, 2015 8.833 8.833 8.628 8.751 637,523 -0.06(-0.70%)
Dec 31, 2014 8.915 8.813 8.813 8.813 273,942 -0.10(-1.15%)
Dec 30, 2014 8.922 9.017 8.867 8.915 200,514 +0.01(+0.15%)
Dec 29, 2014 8.765 9.065 8.758 8.901 641,391 +0.00(+0.00%)
Dec 26, 2014 8.915 9.011 8.833 8.901 397,841 -0.13(-1.44%)
Dec 24, 2014 8.949 9.031 9.031 9.031 219,593 +0.10(+1.07%)
Dec 23, 2014 8.792 8.949 8.751 8.936 552,503 +0.01(+0.08%)
Dec 22, 2014 8.663 8.929 8.635 8.929 371,106 +0.27(+3.07%)
Dec 19, 2014 8.608 8.717 8.499 8.663 673,804 +0.01(+0.08%)
Dec 18, 2014 8.656 8.772 8.581 8.656 561,294 +0.12(+1.44%)
Dec 17, 2014 8.403 8.724 8.403 8.533 1,132,613 +0.05(+0.64%)
Dec 16, 2014 8.287 8.587 8.157 8.478 1,104,173 -0.08(-0.88%)
Dec 15, 2014 8.744 8.772 8.349 8.553 1,050,683 -0.35(-3.91%)
Dec 12, 2014 9.188 9.202 8.785 8.901 711,743 -0.33(-3.62%)
Dec 11, 2014 9.386 9.407 9.229 9.236 947,074 -0.23(-2.45%)
Dec 10, 2014 9.823 9.857 9.454 9.468 1,339,520 -0.31(-3.14%)
Dec 09, 2014 9.741 9.843 9.714 9.775 4,058,285 -0.05(-0.56%)
Dec 08, 2014 10.09 10.09 9.816 9.830 582,285 -0.25(-2.44%)
Dec 05, 2014 10.08 10.14 10.00 10.08 274,504 -0.01(-0.13%)
Dec 04, 2014 10.11 10.16 10.01 10.09 399,109 -0.14(-1.33%)
Dec 03, 2014 10.18 10.35 10.15 10.23 721,314 +0.12(+1.15%)
Dec 02, 2014 10.09 10.20 10.01 10.11 1,363,443 -0.02(-0.20%)
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.