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

Braskem S.A. ADR (NY: BAK )

6.790 -0.250 (-3.55%)
Streaming Delayed Price Updated: 12:57 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 (%)
Mar 28, 2013 9.070 9.096 8.820 8.893 446,685 -0.16(-1.74%)
Mar 27, 2013 9.083 9.149 8.939 9.050 529,370 -0.05(-0.51%)
Mar 26, 2013 8.886 9.175 8.886 9.096 536,556 +0.33(+3.75%)
Mar 25, 2013 9.004 9.044 8.709 8.768 374,492 -0.16(-1.77%)
Mar 22, 2013 9.024 9.057 8.847 8.926 463,486 -0.11(-1.16%)
Mar 21, 2013 9.346 9.359 9.011 9.031 426,608 -0.42(-4.45%)
Mar 20, 2013 9.589 9.602 9.352 9.451 402,299 -0.09(-0.96%)
Mar 19, 2013 9.536 9.589 9.451 9.543 266,814 +0.02(+0.21%)
Mar 18, 2013 9.523 9.602 9.412 9.523 403,340 -0.16(-1.69%)
Mar 15, 2013 9.589 9.714 9.494 9.687 396,198 +0.21(+2.22%)
Mar 14, 2013 9.556 9.622 9.412 9.477 257,945 -0.14(-1.50%)
Mar 13, 2013 9.852 9.858 9.543 9.622 273,355 -0.24(-2.46%)
Mar 12, 2013 9.720 9.897 9.582 9.865 303,942 +0.15(+1.56%)
Mar 11, 2013 9.930 9.930 9.655 9.714 357,343 -0.19(-1.92%)
Mar 08, 2013 9.878 9.996 9.819 9.904 388,305 +0.02(+0.20%)
Mar 07, 2013 9.793 9.930 9.589 9.884 369,769 +0.33(+3.51%)
Mar 06, 2013 9.425 9.681 9.405 9.550 395,613 +0.06(+0.62%)
Mar 05, 2013 9.569 9.661 9.431 9.490 527,249 +0.03(+0.35%)
Mar 04, 2013 9.372 9.484 9.155 9.458 375,149 +0.06(+0.63%)
Mar 01, 2013 9.674 9.681 9.352 9.398 750,990 -0.49(-4.92%)
Feb 28, 2013 9.733 9.957 9.701 9.884 651,585 -0.04(-0.40%)
Feb 27, 2013 9.766 9.963 9.766 9.924 202,262 +0.20(+2.09%)
Feb 26, 2013 9.891 10.06 9.641 9.720 548,388 -0.12(-1.20%)
Feb 25, 2013 9.714 9.976 9.681 9.838 608,698 +0.28(+2.96%)
Feb 22, 2013 9.550 9.648 9.477 9.556 335,737 +0.10(+1.04%)
Feb 21, 2013 9.589 9.793 9.379 9.458 609,753 -0.16(-1.71%)
Feb 20, 2013 10.02 10.09 9.609 9.622 484,630 -0.56(-5.48%)
Feb 19, 2013 10.00 10.24 9.963 10.18 1,426,435 +0.70(+7.42%)
Feb 15, 2013 9.714 9.727 9.471 9.477 471,389 -0.44(-4.44%)
Feb 14, 2013 9.799 9.944 9.655 9.917 512,385 +0.02(+0.20%)
Feb 13, 2013 9.937 10.04 9.727 9.898 453,035 +0.00(+0.00%)
Feb 12, 2013 9.852 9.983 9.852 9.898 154,737 -0.01(-0.13%)
Feb 11, 2013 9.990 10.03 9.825 9.911 241,106 -0.09(-0.92%)
Feb 08, 2013 10.05 10.09 9.911 10.00 560,554 +0.07(+0.66%)
Feb 07, 2013 10.14 10.23 9.812 9.937 586,520 +0.18(+1.89%)
Feb 06, 2013 9.838 9.911 9.694 9.753 358,229 +0.19(+1.99%)
Feb 04, 2013 9.832 9.845 9.536 9.563 704,226 -0.62(-6.13%)
Feb 01, 2013 10.12 10.29 10.11 10.19 552,582 +0.20(+2.04%)
Jan 31, 2013 9.871 10.07 9.871 9.983 392,119 +0.10(+1.00%)
Jan 30, 2013 9.858 10.13 9.714 9.884 782,217 -0.01(-0.07%)
Jan 29, 2013 9.635 10.06 9.589 9.891 1,217,191 +0.38(+4.01%)
Jan 28, 2013 9.247 9.588 9.149 9.510 500,491 +0.37(+4.10%)
Jan 25, 2013 9.234 9.293 8.965 9.136 212,107 -0.04(-0.43%)
Jan 24, 2013 9.366 9.458 9.116 9.175 267,429 -0.13(-1.41%)
Jan 23, 2013 9.451 9.523 9.267 9.306 410,946 +0.02(+0.21%)
Jan 22, 2013 9.208 9.366 9.103 9.287 490,947 +0.24(+2.61%)
Jan 18, 2013 8.952 9.083 8.811 9.050 270,477 +0.05(+0.58%)
Jan 17, 2013 8.919 9.044 8.873 8.998 281,123 +0.14(+1.63%)
Jan 16, 2013 8.899 8.965 8.794 8.853 248,124 -0.11(-1.17%)
Jan 15, 2013 8.958 8.998 8.886 8.958 236,117 +0.05(+0.52%)
Jan 14, 2013 8.873 8.965 8.820 8.912 275,654 +0.15(+1.72%)
Jan 11, 2013 8.748 8.814 8.630 8.761 309,150 -0.01(-0.07%)
Jan 10, 2013 8.880 8.880 8.722 8.768 519,922 -0.12(-1.40%)
Jan 09, 2013 8.886 8.978 8.696 8.893 761,635 -0.02(-0.22%)
Jan 08, 2013 9.031 9.044 8.814 8.912 646,343 -0.16(-1.74%)
Jan 07, 2013 8.775 9.090 8.748 9.070 901,596 +0.02(+0.22%)
Jan 04, 2013 8.932 9.136 8.893 9.050 655,355 -0.11(-1.15%)
Jan 03, 2013 8.834 9.195 8.794 9.155 1,402,661 +0.12(+1.38%)
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.