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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2013 10.37 10.69 10.26 10.34 819,708 -0.07(-0.63%)
May 30, 2013 10.31 10.46 9.990 10.41 374,642 +0.05(+0.51%)
May 29, 2013 10.73 10.97 10.33 10.36 786,238 -0.55(-5.00%)
May 28, 2013 11.08 11.08 10.81 10.90 258,278 -0.10(-0.90%)
May 24, 2013 10.99 11.07 10.84 11.00 315,214 +0.08(+0.72%)
May 23, 2013 10.61 10.97 10.58 10.92 396,782 +0.22(+2.03%)
May 22, 2013 10.79 10.91 10.63 10.71 317,066 -0.09(-0.79%)
May 21, 2013 10.96 10.96 10.75 10.79 230,129 -0.01(-0.06%)
May 20, 2013 10.84 10.91 10.70 10.80 223,020 -0.05(-0.42%)
May 17, 2013 10.84 10.96 10.75 10.84 204,491 +0.04(+0.37%)
May 16, 2013 10.84 10.97 10.74 10.80 276,469 -0.09(-0.84%)
May 15, 2013 10.89 10.95 10.74 10.90 310,774 +0.17(+1.59%)
May 13, 2013 10.84 10.90 10.56 10.73 356,426 -0.09(-0.85%)
May 10, 2013 10.97 11.10 10.66 10.82 626,401 -0.34(-3.06%)
May 09, 2013 11.14 11.25 11.02 11.16 1,186,709 -0.24(-2.07%)
May 08, 2013 11.46 11.53 11.22 11.39 398,497 -0.04(-0.35%)
May 07, 2013 11.28 11.47 11.28 11.43 310,751 +0.19(+1.69%)
May 06, 2013 11.19 11.25 11.09 11.24 573,006 -0.10(-0.87%)
May 03, 2013 11.53 11.50 11.27 11.34 651,334 -0.03(-0.23%)
May 02, 2013 11.59 11.72 11.27 11.37 312,521 -0.06(-0.52%)
May 01, 2013 11.49 11.57 11.38 11.43 247,271 -0.16(-1.42%)
Apr 30, 2013 11.11 11.62 11.11 11.59 1,122,754 +0.47(+4.25%)
Apr 29, 2013 11.11 11.18 10.94 11.12 489,872 +0.14(+1.32%)
Apr 26, 2013 11.07 11.07 10.86 10.97 479,453 -0.10(-0.89%)
Apr 25, 2013 10.85 11.15 10.84 11.07 1,150,325 +0.20(+1.81%)
Apr 24, 2013 11.21 11.35 10.76 10.88 1,290,889 +0.26(+2.48%)
Apr 23, 2013 9.904 10.63 9.891 10.61 1,305,296 +0.72(+7.30%)
Apr 22, 2013 9.760 9.898 9.523 9.891 480,045 +0.15(+1.55%)
Apr 19, 2013 9.753 9.812 9.602 9.740 272,534 +0.11(+1.09%)
Apr 18, 2013 9.412 9.701 9.372 9.635 353,052 +0.16(+1.66%)
Apr 17, 2013 9.819 9.819 9.385 9.477 479,180 -0.41(-4.18%)
Apr 16, 2013 9.838 9.970 9.773 9.891 276,831 +0.20(+2.03%)
Apr 15, 2013 10.07 10.07 9.681 9.694 429,905 -0.64(-6.23%)
Apr 12, 2013 10.23 10.37 10.19 10.34 730,349 -0.02(-0.19%)
Apr 11, 2013 10.39 10.52 10.26 10.36 805,286 -0.16(-1.56%)
Apr 10, 2013 10.40 10.62 10.36 10.52 1,065,920 +0.35(+3.42%)
Apr 09, 2013 9.832 10.28 9.819 10.17 910,299 +0.47(+4.80%)
Apr 08, 2013 9.576 9.714 9.494 9.707 521,904 +0.09(+0.96%)
Apr 05, 2013 9.175 9.641 9.175 9.615 1,219,644 +0.35(+3.83%)
Apr 04, 2013 9.188 9.346 9.116 9.261 572,843 +0.06(+0.64%)
Apr 03, 2013 8.945 9.261 8.880 9.201 538,347 +0.21(+2.34%)
Apr 02, 2013 8.991 9.037 8.853 8.991 432,547 +0.05(+0.59%)
Apr 01, 2013 8.899 8.958 8.820 8.939 335,768 +0.05(+0.52%)
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%)
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.