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 (%)
Nov 30, 2011 10.07 10.14 9.853 10.03 671,415 +0.76(+8.20%)
Nov 29, 2011 9.507 9.721 9.225 9.269 324,440 -0.15(-1.60%)
Nov 28, 2011 9.275 9.551 9.181 9.419 395,321 +0.65(+7.45%)
Nov 25, 2011 8.904 9.087 8.722 8.766 304,001 -0.23(-2.58%)
Nov 23, 2011 9.369 9.432 8.961 8.999 499,650 -0.56(-5.85%)
Nov 22, 2011 9.633 9.765 9.482 9.558 360,202 -0.12(-1.23%)
Nov 21, 2011 9.671 9.752 9.514 9.677 435,462 -0.23(-2.28%)
Nov 18, 2011 10.11 10.19 9.834 9.903 402,944 -0.08(-0.82%)
Nov 17, 2011 10.41 10.44 9.758 9.985 725,723 -0.38(-3.64%)
Nov 16, 2011 10.32 10.60 10.24 10.36 514,407 -0.18(-1.67%)
Nov 15, 2011 10.47 10.73 10.38 10.54 393,380 +0.11(+1.02%)
Nov 14, 2011 10.55 10.59 10.29 10.43 473,756 -0.32(-2.98%)
Nov 11, 2011 10.68 10.84 10.51 10.75 408,320 +0.09(+0.82%)
Nov 10, 2011 10.91 11.10 10.46 10.66 551,184 +0.09(+0.83%)
Nov 09, 2011 11.17 11.23 10.42 10.57 875,277 -1.22(-10.33%)
Nov 08, 2011 11.65 11.82 11.36 11.79 645,731 +0.21(+1.79%)
Nov 07, 2011 11.52 11.74 11.35 11.59 814,827 +0.14(+1.26%)
Nov 04, 2011 11.69 11.79 11.23 11.44 635,022 -0.02(-0.16%)
Nov 03, 2011 11.30 11.53 11.05 11.46 940,543 +0.48(+4.40%)
Nov 02, 2011 11.12 11.43 10.87 10.98 683,594 +0.26(+2.46%)
Nov 01, 2011 10.71 11.06 10.57 10.71 989,608 -0.62(-5.43%)
Oct 31, 2011 11.35 11.77 11.21 11.33 1,202,346 -0.44(-3.74%)
Oct 28, 2011 11.28 11.79 11.16 11.77 1,310,130 +0.50(+4.40%)
Oct 27, 2011 10.64 11.41 10.56 11.27 2,400,322 +1.17(+11.63%)
Oct 26, 2011 10.20 10.24 9.928 10.10 884,482 +0.19(+1.97%)
Oct 25, 2011 10.27 10.27 9.878 9.903 795,008 -0.41(-4.02%)
Oct 24, 2011 9.721 10.36 9.689 10.32 542,513 +0.64(+6.62%)
Oct 21, 2011 9.558 9.796 9.488 9.677 855,228 +0.33(+3.49%)
Oct 20, 2011 9.834 9.871 9.030 9.350 2,201,845 -0.58(-5.88%)
Oct 19, 2011 10.53 10.56 9.871 9.934 1,196,422 -0.74(-6.94%)
Oct 18, 2011 10.52 10.74 10.26 10.68 387,520 +0.18(+1.68%)
Oct 17, 2011 10.61 10.73 10.41 10.50 727,251 -0.43(-3.91%)
Oct 14, 2011 10.65 10.96 10.51 10.93 610,205 +0.43(+4.13%)
Oct 13, 2011 10.52 10.61 10.20 10.49 2,585,341 -0.31(-2.90%)
Oct 12, 2011 10.61 10.95 10.52 10.81 496,517 +0.36(+3.43%)
Oct 11, 2011 10.56 10.56 10.13 10.45 725,546 -0.15(-1.42%)
Oct 10, 2011 10.51 10.62 10.30 10.60 843,868 +0.36(+3.49%)
Oct 07, 2011 11.12 11.12 10.19 10.24 685,393 -0.62(-5.67%)
Oct 06, 2011 10.62 10.88 10.47 10.86 829,112 +0.83(+8.27%)
Oct 05, 2011 10.29 10.29 9.784 10.03 731,702 -0.28(-2.68%)
Oct 04, 2011 9.645 10.32 9.558 10.30 1,356,312 +0.62(+6.35%)
Oct 03, 2011 9.733 10.12 9.558 9.689 1,878,911 -0.12(-1.22%)
Sep 30, 2011 10.00 10.02 9.564 9.809 1,713,268 -0.38(-3.70%)
Sep 29, 2011 10.32 10.55 10.06 10.19 2,007,310 +0.08(+0.81%)
Sep 28, 2011 10.59 10.89 10.05 10.10 535,628 -0.46(-4.40%)
Sep 27, 2011 10.62 10.78 10.47 10.57 412,838 +0.33(+3.19%)
Sep 26, 2011 10.10 10.28 9.733 10.24 903,384 +0.14(+1.43%)
Sep 23, 2011 10.01 10.10 9.708 10.10 805,854 +0.08(+0.75%)
Sep 22, 2011 10.28 10.50 9.828 10.02 871,151 -0.97(-8.85%)
Sep 21, 2011 11.39 11.50 10.94 11.00 814,127 -0.55(-4.79%)
Sep 20, 2011 11.67 11.89 11.51 11.55 481,692 -0.04(-0.33%)
Sep 19, 2011 11.46 11.76 11.16 11.59 722,033 -0.24(-2.02%)
Sep 16, 2011 11.92 11.98 11.52 11.82 1,337,882 -0.11(-0.95%)
Sep 15, 2011 12.55 12.55 11.83 11.94 1,094,729 -0.18(-1.45%)
Sep 14, 2011 12.17 12.29 11.40 12.11 1,247,787 +0.01(+0.05%)
Sep 13, 2011 12.40 12.40 11.97 12.11 842,646 -0.22(-1.78%)
Sep 12, 2011 12.48 12.71 12.07 12.33 858,738 -0.63(-4.89%)
Sep 09, 2011 13.63 13.66 12.88 12.96 504,784 -1.01(-7.24%)
Sep 08, 2011 14.00 14.19 13.83 13.97 284,696 -0.18(-1.24%)
Sep 07, 2011 14.15 14.29 14.06 14.15 472,584 +0.12(+0.85%)
Sep 06, 2011 13.59 14.05 13.50 14.03 603,633 -0.13(-0.89%)
Sep 02, 2011 14.49 14.60 14.03 14.15 1,085,462 -0.65(-4.41%)
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.