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

Braskem S.A. ADR (NY: BAK )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2009 2.657 2.657 2.471 2.471 636,238 -0.13(-5.08%)
Mar 30, 2009 2.621 2.862 2.579 2.603 276,770 -0.08(-3.13%)
Mar 26, 2009 2.699 2.754 2.645 2.687 189,695 +0.02(+0.90%)
Mar 25, 2009 2.705 2.808 2.627 2.663 312,283 +0.02(+0.68%)
Mar 24, 2009 2.736 2.784 2.579 2.645 166,091 -0.12(-4.35%)
Mar 23, 2009 2.615 2.766 2.609 2.766 308,349 +0.14(+5.26%)
Mar 20, 2009 2.555 2.633 2.513 2.627 178,049 +0.03(+1.16%)
Mar 19, 2009 2.645 2.645 2.531 2.597 147,905 +0.06(+2.37%)
Mar 18, 2009 2.441 2.537 2.399 2.537 242,697 +0.07(+2.93%)
Mar 17, 2009 2.531 2.633 2.411 2.465 197,611 -0.09(-3.53%)
Mar 16, 2009 2.561 2.639 2.501 2.555 439,172 +0.06(+2.41%)
Mar 13, 2009 2.549 2.645 2.345 2.495 0 -0.09(-3.49%)
Mar 12, 2009 2.477 2.603 2.345 2.585 315,635 +0.05(+1.90%)
Mar 11, 2009 2.477 2.603 2.429 2.537 415,044 +0.04(+1.44%)
Mar 10, 2009 2.345 2.507 2.291 2.501 414,603 +0.22(+9.76%)
Mar 09, 2009 2.230 2.291 2.194 2.279 260,245 +0.03(+1.34%)
Mar 06, 2009 2.345 2.411 2.188 2.249 0 -0.08(-3.36%)
Mar 05, 2009 2.273 2.363 2.255 2.327 229,831 -0.01(-0.51%)
Mar 04, 2009 2.429 2.525 2.261 2.339 288,691 -0.06(-2.51%)
Mar 02, 2009 2.627 2.627 2.399 2.399 222,276 -0.23(-8.70%)
Feb 27, 2009 2.663 2.772 2.627 2.627 0 -0.10(-3.53%)
Feb 26, 2009 2.802 2.868 2.711 2.723 285,299 -0.04(-1.31%)
Feb 25, 2009 2.844 2.844 2.591 2.760 297,865 +0.02(+0.66%)
Feb 24, 2009 2.591 2.784 2.585 2.742 294,873 +0.16(+6.05%)
Feb 23, 2009 2.772 2.880 2.585 2.585 209,570 -0.18(-6.52%)
Feb 20, 2009 2.808 2.826 2.766 2.766 118,825 -0.10(-3.56%)
Feb 19, 2009 2.874 2.916 2.802 2.868 158,072 -0.02(-0.83%)
Feb 18, 2009 2.886 2.928 2.796 2.892 110,522 -0.06(-2.04%)
Feb 17, 2009 2.952 2.976 2.892 2.952 415,804 -0.10(-3.35%)
Feb 13, 2009 2.988 3.096 2.970 3.054 112,376 +0.06(+2.01%)
Feb 12, 2009 3.018 3.150 2.916 2.994 175,935 -0.08(-2.73%)
Feb 11, 2009 3.120 3.144 2.970 3.078 157,587 -0.01(-0.39%)
Feb 10, 2009 3.198 3.259 3.012 3.090 305,428 -0.11(-3.56%)
Feb 09, 2009 3.247 3.295 3.180 3.204 180,091 -0.08(-2.38%)
Feb 06, 2009 3.096 3.289 3.078 3.283 281,272 +0.13(+4.00%)
Feb 05, 2009 3.030 3.174 3.000 3.156 338,302 +0.13(+4.17%)
Feb 04, 2009 3.042 3.132 2.988 3.030 176,021 -0.02(-0.79%)
Feb 03, 2009 2.988 3.090 2.958 3.054 179,817 +0.10(+3.25%)
Feb 02, 2009 2.934 3.036 2.922 2.958 175,046 -0.01(-0.41%)
Jan 30, 2009 3.114 3.144 2.964 2.970 0 -0.13(-4.26%)
Jan 29, 2009 3.120 3.277 3.078 3.102 157,297 -0.11(-3.55%)
Jan 28, 2009 3.241 3.289 3.138 3.216 183,967 +0.05(+1.71%)
Jan 27, 2009 3.132 3.186 3.108 3.162 98,468 +0.04(+1.15%)
Jan 26, 2009 3.132 3.186 3.108 3.126 114,578 +0.01(+0.39%)
Jan 23, 2009 2.880 3.114 2.880 3.114 152,084 +0.07(+2.17%)
Jan 22, 2009 3.108 3.114 2.969 3.048 250,998 -0.24(-7.31%)
Jan 21, 2009 3.048 3.301 3.018 3.289 325,029 +0.36(+12.32%)
Jan 20, 2009 3.012 3.084 2.928 2.928 231,559 -0.11(-3.75%)
Jan 16, 2009 3.078 3.102 2.970 3.042 140,840 -0.07(-2.32%)
Jan 15, 2009 2.940 3.156 2.784 3.114 249,714 +0.16(+5.50%)
Jan 14, 2009 3.012 3.030 2.856 2.952 198,344 -0.16(-5.21%)
Jan 13, 2009 2.982 3.120 2.940 3.114 192,659 +0.16(+5.28%)
Jan 12, 2009 3.006 3.030 2.862 2.958 168,521 -0.16(-5.02%)
Jan 09, 2009 3.198 3.198 3.078 3.114 206,769 -0.07(-2.08%)
Jan 08, 2009 3.222 3.295 3.126 3.180 299,055 -0.14(-4.17%)
Jan 07, 2009 3.337 3.385 3.204 3.319 329,538 -0.11(-3.16%)
Jan 06, 2009 3.409 3.475 3.283 3.427 315,959 +0.23(+7.34%)
Jan 05, 2009 2.976 3.289 2.976 3.192 374,531 +0.22(+7.49%)
Jan 02, 2009 2.886 3.030 2.802 2.970 0 +0.07(+2.28%)
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.