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 (%)
Jul 31, 2006 6.374 6.392 6.271 6.326 164,173 -0.10(-1.50%)
Jul 28, 2006 6.296 6.464 6.265 6.422 211,103 +0.17(+2.80%)
Jul 27, 2006 6.422 6.452 6.211 6.247 288,712 -0.14(-2.17%)
Jul 26, 2006 6.302 6.422 6.283 6.386 121,554 -0.01(-0.19%)
Jul 25, 2006 6.271 6.434 6.211 6.398 388,543 +0.12(+1.92%)
Jul 24, 2006 6.302 6.344 6.217 6.277 140,459 +0.11(+1.76%)
Jul 21, 2006 6.211 6.217 6.030 6.169 173,625 +0.02(+0.29%)
Jul 20, 2006 6.344 6.428 6.151 6.151 424,860 -0.08(-1.26%)
Jul 19, 2006 5.970 6.482 5.970 6.229 757,518 +0.27(+4.45%)
Jul 18, 2006 5.650 5.994 5.276 5.964 529,499 +0.31(+5.44%)
Jul 17, 2006 5.457 5.656 5.457 5.656 320,054 +0.14(+2.51%)
Jul 14, 2006 5.668 5.668 5.445 5.518 244,269 -0.16(-2.87%)
Jul 13, 2006 5.638 5.789 5.620 5.680 564,822 -0.22(-3.78%)
Jul 12, 2006 6.217 6.217 5.873 5.904 561,339 -0.36(-5.68%)
Jul 11, 2006 6.223 6.259 5.970 6.259 519,384 -0.05(-0.76%)
Jul 10, 2006 6.464 6.507 6.302 6.308 175,283 -0.22(-3.33%)
Jul 07, 2006 6.681 6.724 6.464 6.525 208,947 -0.11(-1.73%)
Jul 06, 2006 6.814 6.893 6.627 6.639 289,873 -0.14(-2.13%)
Jul 05, 2006 7.140 7.158 6.748 6.784 317,235 -0.57(-7.71%)
Jul 03, 2006 7.357 7.490 7.315 7.351 71,805 +0.00(+0.00%)
Jun 30, 2006 7.381 7.441 7.285 7.351 220,555 +0.03(+0.41%)
Jun 29, 2006 6.995 7.357 6.929 7.321 302,974 +0.49(+7.15%)
Jun 28, 2006 6.772 6.917 6.718 6.832 142,615 +0.16(+2.44%)
Jun 27, 2006 6.736 6.772 6.537 6.669 171,469 -0.01(-0.18%)
Jun 26, 2006 6.814 6.832 6.663 6.681 391,693 +0.01(+0.09%)
Jun 23, 2006 6.585 6.862 6.543 6.675 1,133,458 +0.08(+1.28%)
Jun 22, 2006 6.760 6.832 6.567 6.591 580,078 -0.30(-4.29%)
Jun 21, 2006 6.893 6.959 6.784 6.887 340,120 -0.08(-1.21%)
Jun 20, 2006 6.917 7.098 6.633 6.971 450,564 -0.03(-0.43%)
Jun 19, 2006 7.146 7.212 6.977 7.001 309,441 +0.02(+0.35%)
Jun 16, 2006 7.025 7.031 6.844 6.977 261,847 -0.26(-3.58%)
Jun 15, 2006 6.905 7.315 6.887 7.236 203,475 +0.38(+5.54%)
Jun 14, 2006 6.995 7.092 6.633 6.856 434,146 +0.15(+2.25%)
Jun 13, 2006 6.754 7.098 6.639 6.706 429,171 -0.14(-2.03%)
Jun 12, 2006 7.158 7.188 6.700 6.844 455,539 -0.27(-3.73%)
Jun 09, 2006 7.477 7.496 7.067 7.110 233,656 -0.30(-3.99%)
Jun 08, 2006 7.266 7.447 7.092 7.405 491,026 -0.08(-1.13%)
Jun 07, 2006 7.417 7.749 7.357 7.490 339,954 +0.02(+0.24%)
Jun 06, 2006 7.435 7.508 7.212 7.471 641,767 +0.04(+0.57%)
Jun 05, 2006 7.689 7.689 7.429 7.429 206,626 -0.31(-3.98%)
Jun 02, 2006 7.930 8.014 7.598 7.737 309,607 +0.10(+1.26%)
Jun 01, 2006 7.357 7.713 7.339 7.640 267,320 +0.39(+5.41%)
May 31, 2006 7.357 7.429 7.134 7.248 234,817 +0.01(+0.17%)
May 30, 2006 7.719 7.719 7.073 7.236 514,077 -0.83(-10.25%)
May 26, 2006 8.020 8.080 7.779 8.062 579,746 +0.36(+4.62%)
May 25, 2006 7.309 7.719 7.266 7.707 362,507 +0.51(+7.04%)
May 24, 2006 7.387 7.411 7.049 7.200 444,760 -0.22(-2.93%)
May 23, 2006 7.821 7.894 7.411 7.417 748,231 -0.29(-3.76%)
May 22, 2006 7.930 7.930 7.568 7.707 426,518 -0.63(-7.59%)
May 19, 2006 8.593 8.599 8.207 8.340 218,234 -0.14(-1.71%)
May 18, 2006 8.273 8.635 8.111 8.485 423,865 +0.43(+5.39%)
May 17, 2006 8.292 8.328 8.050 8.050 291,697 -0.48(-5.65%)
May 16, 2006 8.563 8.647 8.382 8.533 363,336 +0.23(+2.76%)
May 15, 2006 7.960 8.436 7.875 8.304 822,689 +0.22(+2.76%)
May 12, 2006 8.304 8.310 8.062 8.080 558,022 -0.24(-2.90%)
May 11, 2006 8.744 8.744 8.310 8.322 335,808 -0.48(-5.48%)
May 10, 2006 9.094 9.094 8.780 8.804 246,259 -0.27(-2.99%)
May 09, 2006 8.967 9.106 8.967 9.075 323,205 +0.22(+2.45%)
May 08, 2006 8.635 9.094 8.587 8.858 492,187 +0.24(+2.73%)
May 05, 2006 8.925 8.949 8.611 8.623 181,087 -0.21(-2.32%)
May 04, 2006 8.774 8.979 8.714 8.828 313,255 +0.14(+1.67%)
May 03, 2006 8.611 8.744 8.557 8.684 258,531 +0.08(+0.91%)
May 02, 2006 8.509 8.653 8.491 8.605 551,721 -0.03(-0.35%)
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.