Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.018 9.096 8.808 8.964 269,789 +0.10(+1.15%)
Mar 30, 2006 8.850 9.000 8.754 8.862 500,157 +0.14(+1.66%)
Mar 29, 2006 8.663 8.778 8.621 8.718 796,560 +0.08(+0.90%)
Mar 28, 2006 9.018 9.102 8.573 8.639 1,261,123 -0.66(-7.05%)
Mar 27, 2006 9.307 9.391 9.072 9.295 578,998 -0.14(-1.53%)
Mar 24, 2006 9.439 9.475 9.319 9.439 413,831 +0.10(+1.09%)
Mar 23, 2006 9.589 9.613 9.313 9.337 253,655 -0.13(-1.40%)
Mar 22, 2006 9.451 9.571 9.433 9.469 272,783 +0.15(+1.61%)
Mar 21, 2006 9.619 9.625 9.319 9.319 537,748 -0.37(-3.79%)
Mar 20, 2006 9.920 9.980 9.619 9.685 256,316 -0.14(-1.47%)
Mar 17, 2006 10.01 10.03 9.800 9.830 322,349 -0.19(-1.92%)
Mar 16, 2006 10.22 10.24 9.992 10.02 139,718 -0.10(-1.01%)
Mar 15, 2006 10.10 10.12 9.950 10.12 504,648 +0.08(+0.84%)
Mar 14, 2006 10.02 10.05 9.836 10.04 279,436 +0.02(+0.24%)
Mar 13, 2006 10.03 10.14 9.842 10.02 192,611 +0.00(+0.00%)
Mar 10, 2006 9.896 10.14 9.860 10.02 139,052 +0.13(+1.34%)
Mar 09, 2006 10.10 10.18 9.806 9.884 265,131 -0.15(-1.50%)
Mar 08, 2006 9.950 10.07 9.728 10.03 401,024 +0.04(+0.42%)
Mar 07, 2006 9.992 10.12 9.860 9.992 533,756 -0.09(-0.89%)
Mar 06, 2006 10.22 10.26 9.992 10.08 320,021 -0.25(-2.39%)
Mar 03, 2006 10.22 10.37 10.21 10.33 294,406 +0.07(+0.70%)
Mar 02, 2006 10.34 10.47 10.18 10.26 291,744 -0.23(-2.24%)
Mar 01, 2006 10.34 10.52 10.32 10.49 395,036 +0.18(+1.75%)
Feb 28, 2006 10.36 10.43 10.20 10.31 145,872 -0.05(-0.46%)
Feb 27, 2006 10.34 10.44 10.33 10.36 216,895 +0.14(+1.35%)
Feb 24, 2006 10.20 10.25 10.13 10.22 329,169 -0.03(-0.29%)
Feb 23, 2006 10.34 10.36 10.19 10.25 377,904 +0.04(+0.35%)
Feb 22, 2006 10.11 10.30 10.11 10.21 724,372 +0.14(+1.43%)
Feb 21, 2006 10.22 10.27 9.968 10.07 887,543 -0.26(-2.56%)
Feb 17, 2006 10.97 10.97 10.27 10.33 742,169 -0.63(-5.76%)
Feb 16, 2006 10.68 10.99 10.64 10.97 848,455 +0.31(+2.94%)
Feb 15, 2006 10.40 10.75 10.30 10.65 711,731 +0.19(+1.84%)
Feb 14, 2006 9.860 10.46 9.788 10.46 1,181,450 +0.72(+7.41%)
Feb 13, 2006 9.752 9.920 9.679 9.740 290,580 -0.14(-1.40%)
Feb 10, 2006 9.830 10.02 9.830 9.878 609,437 +0.14(+1.42%)
Feb 09, 2006 9.800 9.830 9.637 9.740 630,062 -0.03(-0.31%)
Feb 08, 2006 9.679 9.920 9.679 9.770 426,140 +0.07(+0.68%)
Feb 07, 2006 9.529 9.752 9.439 9.704 714,059 -0.05(-0.55%)
Feb 06, 2006 9.710 9.800 9.649 9.758 1,075,830 +0.36(+3.84%)
Feb 03, 2006 9.229 9.487 9.205 9.397 265,298 +0.17(+1.82%)
Feb 02, 2006 9.409 9.421 9.114 9.229 496,165 -0.30(-3.15%)
Feb 01, 2006 9.289 9.577 9.138 9.529 445,268 +0.24(+2.59%)
Jan 31, 2006 9.199 9.379 9.180 9.289 529,598 -0.15(-1.59%)
Jan 30, 2006 9.710 9.764 9.385 9.439 587,149 -0.22(-2.24%)
Jan 27, 2006 9.625 9.908 9.619 9.655 534,588 +0.10(+1.01%)
Jan 26, 2006 9.529 9.613 9.379 9.559 697,094 +0.32(+3.45%)
Jan 25, 2006 9.199 9.421 9.186 9.241 394,703 -0.29(-3.03%)
Jan 24, 2006 9.679 9.734 9.439 9.529 440,278 -0.16(-1.67%)
Jan 23, 2006 9.998 10.00 9.637 9.692 401,523 -0.16(-1.65%)
Jan 20, 2006 10.02 10.07 9.740 9.854 402,022 -0.02(-0.18%)
Jan 19, 2006 9.619 9.980 9.613 9.872 1,126,062 +0.45(+4.79%)
Jan 18, 2006 9.199 9.517 9.108 9.421 933,450 +0.26(+2.82%)
Jan 17, 2006 9.319 9.349 8.850 9.162 601,619 +0.17(+1.94%)
Jan 13, 2006 8.946 8.988 8.778 8.988 513,963 +0.00(+0.00%)
Jan 12, 2006 9.054 9.186 8.970 8.988 388,216 -0.11(-1.25%)
Jan 11, 2006 9.168 9.174 9.030 9.102 417,491 -0.11(-1.17%)
Jan 10, 2006 9.229 9.270 9.072 9.211 410,172 -0.17(-1.79%)
Jan 09, 2006 9.409 9.439 9.229 9.379 569,850 -0.05(-0.51%)
Jan 06, 2006 9.673 9.673 9.307 9.427 709,402 -0.20(-2.12%)
Jan 05, 2006 9.860 9.926 9.547 9.631 362,768 -0.36(-3.61%)
Jan 04, 2006 10.01 10.12 9.920 9.992 436,453 +0.09(+0.91%)
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.