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

Braskem S.A. ADR (NY: BAK )

7.530 -0.010 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2013 11.73 11.84 11.58 11.58 424,289 -0.16(-1.34%)
Oct 30, 2013 11.68 11.84 11.65 11.74 190,419 +0.01(+0.11%)
Oct 29, 2013 11.76 11.78 11.66 11.72 294,105 -0.09(-0.78%)
Oct 28, 2013 11.88 11.90 11.64 11.82 287,115 +0.11(+0.95%)
Oct 25, 2013 11.86 11.86 11.65 11.70 389,635 -0.01(-0.11%)
Oct 24, 2013 11.94 11.97 11.69 11.72 449,991 -0.33(-2.78%)
Oct 23, 2013 12.12 12.20 12.01 12.05 239,725 -0.03(-0.27%)
Oct 22, 2013 12.01 12.18 12.00 12.08 482,381 +0.05(+0.38%)
Oct 21, 2013 11.99 12.12 11.97 12.04 188,675 +0.01(+0.11%)
Oct 18, 2013 11.85 12.06 11.80 12.03 867,604 +0.28(+2.40%)
Oct 17, 2013 11.61 11.93 11.61 11.74 1,007,441 +0.16(+1.36%)
Oct 16, 2013 11.47 11.64 11.39 11.59 864,437 +0.18(+1.61%)
Oct 15, 2013 11.49 11.56 11.34 11.40 447,057 +0.07(+0.64%)
Oct 14, 2013 11.03 11.39 11.03 11.33 298,493 +0.18(+1.65%)
Oct 11, 2013 11.01 11.20 10.99 11.15 308,439 +0.12(+1.07%)
Oct 10, 2013 10.98 11.07 10.92 11.03 256,608 +0.20(+1.88%)
Oct 09, 2013 10.71 10.97 10.64 10.82 730,102 +0.12(+1.17%)
Oct 08, 2013 10.87 10.90 10.69 10.70 630,394 -0.08(-0.73%)
Oct 07, 2013 10.67 10.83 10.64 10.78 286,452 +0.03(+0.31%)
Oct 04, 2013 10.61 10.77 10.52 10.74 634,339 +0.05(+0.49%)
Oct 03, 2013 10.87 10.89 10.65 10.69 235,558 -0.26(-2.40%)
Oct 02, 2013 10.67 10.96 10.65 10.96 189,972 +0.27(+2.52%)
Oct 01, 2013 10.66 10.69 10.54 10.69 337,421 +0.21(+2.01%)
Sep 30, 2013 10.50 10.55 10.27 10.48 560,362 +0.11(+1.01%)
Sep 27, 2013 10.43 10.47 10.29 10.37 388,749 -0.11(-1.00%)
Sep 26, 2013 10.67 10.68 10.44 10.48 221,531 -0.14(-1.36%)
Sep 25, 2013 10.71 10.78 10.53 10.62 378,073 -0.07(-0.68%)
Sep 24, 2013 10.81 10.84 10.61 10.69 459,620 +0.01(+0.06%)
Sep 23, 2013 10.61 10.71 10.56 10.69 514,418 +0.26(+2.52%)
Sep 20, 2013 10.82 10.87 10.38 10.42 375,081 -0.33(-3.11%)
Sep 19, 2013 11.07 11.09 10.64 10.76 552,330 -0.29(-2.62%)
Sep 18, 2013 10.85 11.13 10.80 11.05 376,058 +0.20(+1.82%)
Sep 17, 2013 10.82 10.94 10.80 10.85 219,195 +0.10(+0.92%)
Sep 16, 2013 10.95 10.93 10.73 10.75 352,980 +0.00(+0.00%)
Sep 13, 2013 10.69 10.75 10.62 10.75 305,422 +0.12(+1.17%)
Sep 12, 2013 10.62 10.69 10.54 10.63 402,404 -0.02(-0.19%)
Sep 11, 2013 10.66 10.84 10.59 10.65 1,032,583 -0.05(-0.49%)
Sep 10, 2013 10.84 10.89 10.60 10.70 510,438 -0.05(-0.49%)
Sep 09, 2013 10.57 10.88 10.57 10.75 697,604 +0.28(+2.63%)
Sep 06, 2013 10.53 10.60 10.44 10.48 547,638 +0.09(+0.89%)
Sep 05, 2013 10.24 10.45 10.23 10.38 291,317 +0.24(+2.33%)
Sep 04, 2013 9.957 10.21 9.944 10.15 280,024 +0.16(+1.64%)
Sep 03, 2013 9.917 9.996 9.819 9.983 465,235 +0.29(+2.98%)
Aug 30, 2013 9.733 9.753 9.550 9.694 297,853 +0.08(+0.82%)
Aug 29, 2013 9.622 9.799 9.530 9.615 279,993 +0.13(+1.38%)
Aug 28, 2013 9.543 9.747 9.385 9.484 283,754 -0.02(-0.21%)
Aug 27, 2013 9.615 9.687 9.458 9.504 291,395 -0.29(-2.95%)
Aug 26, 2013 10.00 10.03 9.720 9.793 221,553 -0.16(-1.58%)
Aug 23, 2013 9.701 9.990 9.648 9.950 346,904 +0.33(+3.41%)
Aug 22, 2013 9.543 9.766 9.543 9.622 210,065 +0.16(+1.67%)
Aug 21, 2013 9.687 9.740 9.438 9.464 380,657 -0.31(-3.16%)
Aug 20, 2013 9.976 10.02 9.756 9.773 253,403 -0.14(-1.39%)
Aug 19, 2013 9.976 10.19 9.898 9.911 407,287 -0.11(-1.05%)
Aug 16, 2013 9.996 10.09 9.753 10.02 286,672 -0.05(-0.46%)
Aug 15, 2013 10.11 10.19 9.917 10.06 223,647 -0.18(-1.73%)
Aug 14, 2013 10.25 10.32 10.11 10.24 404,749 +0.00(+0.00%)
Aug 13, 2013 10.29 10.29 10.04 10.24 748,076 -0.12(-1.14%)
Aug 12, 2013 10.50 10.56 10.29 10.36 539,359 +0.14(+1.41%)
Aug 09, 2013 10.05 10.27 10.02 10.21 461,683 +0.16(+1.57%)
Aug 08, 2013 9.589 10.15 9.582 10.06 590,646 +0.70(+7.44%)
Aug 07, 2013 9.484 9.609 9.339 9.359 351,042 -0.15(-1.59%)
Aug 06, 2013 9.793 9.852 9.431 9.510 447,842 -0.28(-2.82%)
Aug 05, 2013 9.740 9.865 9.694 9.786 182,222 -0.05(-0.53%)
Aug 02, 2013 9.832 9.937 9.786 9.838 540,533 +0.01(+0.07%)
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.