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: 4:10 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 (%)
Oct 30, 2009 8.418 8.436 7.839 7.912 969,740 -0.54(-6.42%)
Oct 29, 2009 7.984 8.647 7.984 8.454 412,457 +0.60(+7.60%)
Oct 28, 2009 8.460 8.575 7.839 7.857 576,773 -0.47(-5.65%)
Oct 27, 2009 8.497 8.768 8.286 8.328 388,000 -0.25(-2.88%)
Oct 26, 2009 8.671 8.792 8.412 8.575 414,510 -0.03(-0.35%)
Oct 23, 2009 8.653 8.696 8.581 8.605 351,231 -0.20(-2.26%)
Oct 22, 2009 8.738 8.901 8.478 8.804 246,709 +0.04(+0.48%)
Oct 21, 2009 8.364 8.876 8.364 8.762 461,550 +0.47(+5.67%)
Oct 20, 2009 8.050 8.436 8.038 8.292 591,222 -0.58(-6.59%)
Oct 19, 2009 8.750 9.021 8.726 8.876 301,751 +0.10(+1.17%)
Oct 16, 2009 8.840 8.882 8.690 8.774 318,024 -0.27(-2.94%)
Oct 15, 2009 9.057 9.100 8.925 9.039 283,346 -0.10(-1.12%)
Oct 14, 2009 9.088 9.208 9.045 9.142 469,281 +0.23(+2.57%)
Oct 13, 2009 8.641 9.045 8.605 8.913 550,001 +0.17(+2.00%)
Oct 12, 2009 8.828 8.949 8.647 8.738 307,794 +0.17(+2.04%)
Oct 09, 2009 8.382 8.569 8.352 8.563 301,287 +0.12(+1.43%)
Oct 08, 2009 8.219 8.472 8.105 8.442 634,937 +0.19(+2.34%)
Oct 07, 2009 8.322 8.418 8.123 8.249 518,291 +0.05(+0.59%)
Oct 06, 2009 7.930 8.201 7.930 8.201 908,375 +0.40(+5.18%)
Oct 05, 2009 7.550 7.809 7.526 7.797 236,198 +0.39(+5.29%)
Oct 02, 2009 7.278 7.484 7.236 7.405 327,619 +0.05(+0.66%)
Oct 01, 2009 7.351 7.658 7.339 7.357 339,505 -0.24(-3.10%)
Sep 30, 2009 7.640 7.713 7.496 7.592 411,597 +0.02(+0.32%)
Sep 29, 2009 7.616 7.664 7.544 7.568 154,715 -0.09(-1.18%)
Sep 28, 2009 7.598 7.713 7.586 7.658 176,811 +0.10(+1.28%)
Sep 25, 2009 7.526 7.646 7.471 7.562 233,542 +0.07(+0.97%)
Sep 24, 2009 7.616 7.634 7.411 7.490 280,401 -0.09(-1.19%)
Sep 23, 2009 7.592 7.875 7.538 7.580 437,506 -0.07(-0.87%)
Sep 22, 2009 7.447 7.701 7.363 7.646 382,485 +0.30(+4.02%)
Sep 21, 2009 7.260 7.393 7.176 7.351 183,326 +0.03(+0.41%)
Sep 18, 2009 7.441 7.453 7.272 7.321 334,488 -0.03(-0.41%)
Sep 17, 2009 7.423 7.496 7.315 7.351 387,621 -0.06(-0.81%)
Sep 16, 2009 7.484 7.520 7.387 7.411 449,725 -0.05(-0.65%)
Sep 15, 2009 7.429 7.502 7.351 7.459 444,682 -0.01(-0.16%)
Sep 14, 2009 7.260 7.532 7.248 7.471 423,041 +0.08(+1.14%)
Sep 11, 2009 7.514 7.526 7.339 7.387 710,208 +0.00(+0.00%)
Sep 10, 2009 7.079 7.441 6.959 7.387 624,231 +0.37(+5.24%)
Sep 09, 2009 6.947 7.037 6.874 7.019 379,075 +0.01(+0.17%)
Sep 08, 2009 6.856 7.013 6.742 7.007 392,964 +0.22(+3.29%)
Sep 04, 2009 6.555 6.820 6.458 6.784 306,013 +0.27(+4.17%)
Sep 03, 2009 6.446 6.555 6.398 6.513 458,714 +0.19(+2.96%)
Sep 02, 2009 6.338 6.489 6.265 6.326 384,928 -0.07(-1.04%)
Sep 01, 2009 6.730 6.820 6.356 6.392 320,325 -0.34(-5.02%)
Aug 31, 2009 6.808 6.899 6.700 6.730 225,358 -0.02(-0.27%)
Aug 28, 2009 6.688 6.856 6.639 6.748 380,168 +0.05(+0.72%)
Aug 27, 2009 6.609 6.700 6.434 6.700 240,354 -0.01(-0.18%)
Aug 26, 2009 6.585 6.766 6.531 6.712 217,020 +0.08(+1.27%)
Aug 25, 2009 6.766 6.814 6.567 6.627 618,408 -0.04(-0.63%)
Aug 24, 2009 6.989 7.086 6.633 6.669 625,267 -0.21(-3.07%)
Aug 21, 2009 6.688 6.923 6.603 6.880 481,446 +0.31(+4.68%)
Aug 20, 2009 6.621 6.748 6.519 6.573 358,439 -0.03(-0.46%)
Aug 19, 2009 6.630 6.917 6.525 6.603 1,184,106 -0.19(-2.84%)
Aug 18, 2009 6.434 6.838 6.434 6.796 708,365 +0.59(+9.52%)
Aug 17, 2009 5.783 6.350 5.747 6.205 1,017,523 +0.19(+3.21%)
Aug 14, 2009 6.103 6.157 5.904 6.012 541,915 -0.26(-4.13%)
Aug 13, 2009 6.513 6.694 6.145 6.271 579,241 -0.18(-2.80%)
Aug 12, 2009 6.609 6.820 6.428 6.452 637,290 -0.24(-3.52%)
Aug 11, 2009 6.874 7.242 6.651 6.688 570,098 -0.28(-4.07%)
Aug 10, 2009 6.706 7.013 6.549 6.971 604,311 +0.43(+6.54%)
Aug 07, 2009 6.259 6.579 6.103 6.543 881,840 +0.52(+8.72%)
Aug 06, 2009 5.982 6.033 5.885 6.018 327,953 +0.08(+1.32%)
Aug 05, 2009 5.934 5.976 5.729 5.940 339,889 +0.09(+1.55%)
Aug 04, 2009 5.584 5.928 5.566 5.849 366,529 +0.16(+2.86%)
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.