Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.477 4.627 4.419 4.503 1,433,619 +0.03(+0.73%)
Mar 30, 2015 4.510 4.516 4.367 4.471 1,192,778 -0.03(-0.58%)
Mar 27, 2015 4.601 4.620 4.386 4.497 1,454,752 -0.27(-5.59%)
Mar 26, 2015 4.964 4.971 4.698 4.763 1,051,312 -0.24(-4.80%)
Mar 25, 2015 5.100 5.116 4.953 5.003 806,112 -0.01(-0.13%)
Mar 24, 2015 5.191 5.191 4.945 5.009 1,123,166 -0.10(-2.03%)
Mar 23, 2015 4.996 5.139 4.964 5.113 928,219 +0.31(+6.49%)
Mar 20, 2015 4.756 4.821 4.737 4.802 745,308 +0.14(+3.06%)
Mar 19, 2015 4.588 4.782 4.555 4.659 1,633,825 -0.01(-0.28%)
Mar 18, 2015 4.451 4.691 4.412 4.672 1,355,978 +0.19(+4.35%)
Mar 17, 2015 4.367 4.484 4.354 4.477 886,217 +0.04(+0.88%)
Mar 16, 2015 4.490 4.507 4.399 4.438 1,110,130 +0.06(+1.48%)
Mar 13, 2015 4.127 4.393 4.062 4.374 2,230,106 +0.14(+3.22%)
Mar 12, 2015 4.581 4.633 4.211 4.237 2,465,588 -0.34(-7.38%)
Mar 11, 2015 4.958 4.990 4.542 4.575 2,215,401 -1.17(-20.34%)
Mar 10, 2015 5.743 5.963 5.691 5.743 854,059 +0.05(+0.80%)
Mar 09, 2015 5.626 5.756 5.542 5.697 923,297 +0.13(+2.33%)
Mar 06, 2015 5.483 5.626 5.470 5.567 810,839 +0.06(+1.06%)
Mar 05, 2015 5.405 5.529 5.327 5.509 604,180 +0.18(+3.28%)
Mar 04, 2015 5.217 5.370 5.181 5.334 1,194,375 -0.09(-1.67%)
Mar 03, 2015 5.516 5.554 5.392 5.425 1,189,550 -0.25(-4.35%)
Mar 02, 2015 5.756 5.775 5.580 5.671 955,276 -0.23(-3.85%)
Feb 27, 2015 5.931 6.080 5.736 5.898 1,543,891 -0.05(-0.76%)
Feb 26, 2015 5.814 6.015 5.795 5.944 875,380 +0.17(+2.92%)
Feb 25, 2015 5.658 5.788 5.587 5.775 782,122 +0.02(+0.34%)
Feb 24, 2015 5.684 5.795 5.600 5.756 627,022 +0.09(+1.60%)
Feb 23, 2015 5.736 5.749 5.613 5.665 659,346 -0.11(-1.91%)
Feb 20, 2015 5.671 5.804 5.639 5.775 591,443 +0.08(+1.37%)
Feb 19, 2015 5.730 5.801 5.613 5.697 1,076,295 -0.16(-2.77%)
Feb 18, 2015 5.957 6.009 5.762 5.859 899,555 -0.08(-1.31%)
Feb 17, 2015 5.859 6.002 5.788 5.937 583,213 +0.08(+1.44%)
Feb 13, 2015 5.827 5.853 5.853 5.853 887,822 +0.02(+0.33%)
Feb 12, 2015 5.859 6.015 5.730 5.834 1,144,413 +0.05(+0.78%)
Feb 11, 2015 5.619 5.801 5.477 5.788 1,513,694 +0.03(+0.45%)
Feb 10, 2015 5.782 5.834 5.697 5.762 865,466 -0.15(-2.52%)
Feb 09, 2015 5.885 5.937 5.788 5.911 1,243,491 -0.14(-2.36%)
Feb 06, 2015 5.905 6.074 5.866 6.054 1,285,295 +0.03(+0.54%)
Feb 05, 2015 5.814 6.164 5.814 6.022 1,209,929 -0.02(-0.32%)
Feb 04, 2015 6.126 6.190 5.976 6.041 812,346 -0.32(-5.00%)
Feb 03, 2015 6.216 6.359 6.210 6.359 976,250 +0.14(+2.30%)
Feb 02, 2015 6.113 6.229 6.100 6.216 967,407 +0.10(+1.70%)
Jan 30, 2015 5.924 6.113 5.924 6.113 1,054,559 -0.07(-1.15%)
Jan 29, 2015 6.184 6.281 6.100 6.184 878,029 +0.17(+2.80%)
Jan 28, 2015 5.937 6.093 5.885 6.015 1,432,118 -0.15(-2.42%)
Jan 27, 2015 6.054 6.177 6.025 6.164 1,165,294 +0.00(+0.00%)
Jan 26, 2015 6.015 6.197 5.970 6.164 1,577,484 +0.02(+0.32%)
Jan 23, 2015 6.320 6.327 6.061 6.145 1,458,070 -0.47(-7.07%)
Jan 22, 2015 6.677 6.729 6.489 6.612 1,863,961 +0.03(+0.39%)
Jan 21, 2015 6.476 6.677 6.456 6.586 819,003 -0.01(-0.10%)
Jan 20, 2015 6.813 6.885 6.437 6.593 1,380,662 -0.95(-12.64%)
Jan 16, 2015 7.449 7.599 7.436 7.547 466,516 +0.19(+2.56%)
Jan 15, 2015 7.637 7.637 7.339 7.358 551,045 -0.16(-2.16%)
Jan 14, 2015 7.475 7.637 7.332 7.521 939,671 -0.29(-3.66%)
Jan 13, 2015 7.754 7.852 7.735 7.806 826,841 +0.11(+1.43%)
Jan 12, 2015 7.715 7.754 7.637 7.696 581,151 +0.02(+0.25%)
Jan 09, 2015 7.787 7.800 7.644 7.676 415,056 -0.01(-0.08%)
Jan 08, 2015 7.592 7.852 7.566 7.683 630,862 +0.05(+0.68%)
Jan 07, 2015 7.715 7.761 7.602 7.631 529,736 +0.03(+0.34%)
Jan 06, 2015 7.858 7.891 7.599 7.605 877,801 -0.18(-2.33%)
Jan 05, 2015 8.059 8.066 7.780 7.787 802,451 -0.53(-6.40%)
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.