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

Braskem S.A. ADR (NY: BAK )

7.545 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:56 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 (%)
Feb 29, 2012 11.69 11.85 11.49 11.59 508,238 -0.16(-1.34%)
Feb 28, 2012 11.39 11.83 11.32 11.75 751,944 +0.45(+4.00%)
Feb 27, 2012 11.55 11.55 11.23 11.30 572,253 -0.31(-2.65%)
Feb 24, 2012 11.63 11.71 11.54 11.60 333,382 +0.07(+0.60%)
Feb 23, 2012 11.67 11.83 11.50 11.54 378,143 -0.06(-0.49%)
Feb 22, 2012 11.79 11.79 11.44 11.59 533,295 -0.11(-0.97%)
Feb 21, 2012 11.58 11.87 11.36 11.71 423,962 +0.23(+1.97%)
Feb 17, 2012 11.45 11.59 11.42 11.48 416,948 +0.14(+1.27%)
Feb 16, 2012 10.78 11.39 10.71 11.33 1,117,920 +0.43(+3.91%)
Feb 15, 2012 11.10 11.10 10.84 10.91 1,100,680 -0.08(-0.69%)
Feb 14, 2012 11.18 11.22 10.90 10.98 594,594 -0.44(-3.85%)
Feb 13, 2012 11.41 11.45 11.32 11.42 648,096 +0.16(+1.45%)
Feb 10, 2012 11.15 11.28 10.83 11.26 1,058,572 -0.33(-2.82%)
Feb 09, 2012 12.00 12.00 11.53 11.59 1,405,669 -0.62(-5.09%)
Feb 08, 2012 12.30 12.34 12.11 12.21 868,175 +0.08(+0.67%)
Feb 07, 2012 11.63 12.16 11.63 12.13 1,176,119 +0.51(+4.38%)
Feb 06, 2012 11.49 11.66 11.48 11.62 481,905 -0.01(-0.11%)
Feb 03, 2012 11.54 11.76 11.41 11.63 641,601 +0.24(+2.10%)
Feb 02, 2012 11.57 11.59 11.27 11.39 663,392 -0.23(-2.00%)
Feb 01, 2012 11.49 11.71 11.35 11.62 935,312 +0.31(+2.72%)
Jan 31, 2012 11.59 11.60 11.25 11.32 671,050 +0.10(+0.90%)
Jan 30, 2012 11.35 11.35 11.05 11.22 606,729 -0.33(-2.88%)
Jan 27, 2012 11.06 11.65 11.37 11.55 909,280 +0.49(+4.43%)
Jan 26, 2012 11.19 11.35 10.95 11.06 948,844 +0.15(+1.38%)
Jan 25, 2012 10.77 11.03 10.54 10.91 774,473 +0.22(+2.06%)
Jan 24, 2012 10.11 10.69 10.07 10.69 1,320,973 +0.30(+2.84%)
Jan 23, 2012 10.30 10.42 10.19 10.39 915,030 -0.03(-0.30%)
Jan 20, 2012 10.25 10.46 10.24 10.42 911,165 +0.00(+0.00%)
Jan 19, 2012 10.37 10.42 10.25 10.42 1,201,102 +0.12(+1.16%)
Jan 18, 2012 9.539 10.33 9.495 10.30 2,394,843 +0.87(+9.25%)
Jan 17, 2012 9.419 9.520 9.294 9.432 899,405 +0.24(+2.60%)
Jan 13, 2012 9.149 9.225 9.017 9.193 674,756 -0.15(-1.61%)
Jan 12, 2012 9.168 9.394 9.080 9.344 874,529 +0.22(+2.41%)
Jan 11, 2012 9.093 9.187 9.024 9.124 789,907 -0.08(-0.82%)
Jan 10, 2012 9.212 9.262 9.105 9.200 593,288 +0.19(+2.09%)
Jan 09, 2012 8.999 9.049 8.898 9.011 604,463 +0.15(+1.70%)
Jan 06, 2012 8.992 8.992 8.791 8.860 759,905 -0.12(-1.33%)
Jan 05, 2012 9.061 9.105 8.804 8.980 794,909 -0.15(-1.65%)
Jan 04, 2012 9.363 9.463 9.093 9.130 567,917 +0.28(+3.12%)
Dec 30, 2011 8.773 8.892 8.634 8.854 473,756 +0.12(+1.37%)
Dec 29, 2011 9.036 9.187 8.710 8.735 614,611 -0.23(-2.52%)
Dec 28, 2011 9.218 9.218 8.898 8.961 304,571 -0.32(-3.45%)
Dec 27, 2011 9.319 9.419 9.237 9.281 272,800 -0.02(-0.20%)
Dec 23, 2011 9.344 9.344 9.212 9.300 136,477 +0.14(+1.51%)
Dec 21, 2011 9.369 9.476 9.011 9.162 356,414 -0.21(-2.21%)
Dec 20, 2011 9.149 9.419 9.149 9.369 491,313 +0.44(+4.92%)
Dec 19, 2011 9.011 9.130 8.867 8.930 338,486 -0.21(-2.34%)
Dec 16, 2011 9.313 9.369 8.980 9.143 280,178 +0.06(+0.69%)
Dec 15, 2011 9.212 9.375 9.036 9.080 483,281 +0.11(+1.19%)
Dec 14, 2011 9.181 9.262 8.930 8.974 481,074 -0.23(-2.52%)
Dec 13, 2011 9.501 9.545 9.137 9.206 719,107 -0.16(-1.74%)
Dec 12, 2011 9.520 9.520 9.218 9.369 464,445 -0.36(-3.68%)
Dec 09, 2011 9.608 9.777 9.576 9.727 403,548 +0.17(+1.77%)
Dec 08, 2011 9.903 9.903 9.432 9.558 637,224 -0.60(-5.93%)
Dec 07, 2011 10.38 10.39 10.09 10.16 758,081 +0.03(+0.31%)
Dec 06, 2011 10.14 10.20 9.959 10.13 388,746 -0.03(-0.25%)
Dec 05, 2011 9.985 10.20 9.947 10.15 555,827 +0.41(+4.19%)
Dec 02, 2011 10.02 10.02 9.583 9.746 542,589 -0.23(-2.27%)
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.