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

Braskem S.A. ADR (NY: BAK )

8.670 +0.030 (+0.35%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 19, 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 (%)
May 28, 2010 7.058 7.136 6.932 7.058 213,228 +0.04(+0.51%)
May 27, 2010 6.746 7.046 6.746 7.022 252,991 +0.34(+5.04%)
May 26, 2010 6.776 6.956 6.595 6.685 479,792 -0.08(-1.16%)
May 25, 2010 6.559 6.764 6.499 6.764 251,160 -0.13(-1.92%)
May 24, 2010 6.908 7.040 6.782 6.896 448,042 +0.01(+0.09%)
May 21, 2010 6.439 6.980 6.439 6.890 1,698,966 +0.29(+4.37%)
May 20, 2010 6.343 6.794 6.295 6.601 1,442,422 -0.07(-1.08%)
May 19, 2010 6.643 6.697 6.433 6.673 584,845 -0.07(-1.07%)
May 18, 2010 7.389 7.467 6.445 6.746 2,381,308 -0.35(-5.00%)
May 17, 2010 7.497 7.533 6.872 7.100 1,345,616 -0.54(-7.08%)
May 14, 2010 7.641 8.026 7.539 7.641 237,452 -0.51(-6.27%)
May 13, 2010 8.074 8.207 7.990 8.152 1,043,766 -0.02(-0.22%)
May 12, 2010 8.086 8.339 8.086 8.170 222,424 +0.03(+0.37%)
May 11, 2010 8.213 8.237 8.086 8.140 186,164 -0.17(-2.10%)
May 10, 2010 8.225 8.363 8.187 8.315 256,905 +0.50(+6.38%)
May 07, 2010 8.303 8.303 7.762 7.816 379,323 -0.40(-4.90%)
May 06, 2010 8.219 8.519 7.581 8.219 166 -0.29(-3.39%)
May 05, 2010 8.573 8.651 8.417 8.507 783,484 -0.32(-3.61%)
May 04, 2010 8.790 8.886 8.501 8.826 993,882 -0.07(-0.74%)
May 03, 2010 8.663 8.898 8.633 8.892 414,088 +0.32(+3.79%)
Apr 30, 2010 8.603 8.651 8.417 8.567 392,887 +0.04(+0.42%)
Apr 29, 2010 8.543 8.645 8.471 8.531 820,869 +0.22(+2.68%)
Apr 28, 2010 8.297 8.483 8.297 8.309 870,645 +0.07(+0.80%)
Apr 27, 2010 8.657 8.748 8.188 8.243 766,730 -0.48(-5.51%)
Apr 26, 2010 8.675 8.802 8.675 8.724 464,641 +0.01(+0.07%)
Apr 23, 2010 8.724 8.778 8.609 8.718 204,203 -0.01(-0.07%)
Apr 22, 2010 8.423 8.766 8.375 8.724 556,249 +0.31(+3.72%)
Apr 21, 2010 8.507 8.609 8.327 8.411 315,478 -0.14(-1.62%)
Apr 20, 2010 8.567 8.609 8.465 8.549 120,500 +0.02(+0.21%)
Apr 19, 2010 8.573 8.663 8.363 8.531 398,845 -0.04(-0.42%)
Apr 16, 2010 8.712 8.730 8.531 8.567 154,054 -0.22(-2.53%)
Apr 15, 2010 8.724 8.844 8.573 8.790 286,432 +0.14(+1.60%)
Apr 14, 2010 8.700 8.760 8.555 8.651 463,410 +0.07(+0.77%)
Apr 13, 2010 8.657 8.748 8.483 8.585 219,068 -0.13(-1.45%)
Apr 12, 2010 8.754 8.916 8.651 8.712 295,663 -0.14(-1.63%)
Apr 09, 2010 8.958 9.000 8.796 8.856 128,006 -0.11(-1.21%)
Apr 08, 2010 8.706 8.964 8.706 8.964 334,922 +0.10(+1.08%)
Apr 07, 2010 9.162 9.162 8.826 8.868 223,642 -0.20(-2.19%)
Apr 06, 2010 8.988 9.108 8.892 9.066 260,178 +0.13(+1.48%)
Apr 05, 2010 8.940 9.036 8.880 8.934 151,855 +0.01(+0.13%)
Apr 01, 2010 8.778 8.922 8.922 8.922 232,697 +0.22(+2.56%)
Mar 31, 2010 8.844 8.910 8.700 8.700 612,226 -0.14(-1.63%)
Mar 30, 2010 8.928 9.024 8.826 8.844 216,162 +0.02(+0.20%)
Mar 29, 2010 8.820 8.910 8.742 8.826 348,966 +0.16(+1.87%)
Mar 26, 2010 8.663 8.760 8.585 8.663 191,274 -0.05(-0.62%)
Mar 25, 2010 8.880 8.880 8.694 8.718 241,097 -0.06(-0.68%)
Mar 24, 2010 9.018 9.018 8.706 8.778 139,590 -0.31(-3.44%)
Mar 23, 2010 9.138 9.138 8.964 9.090 148,290 +0.17(+1.89%)
Mar 22, 2010 8.760 8.964 8.555 8.922 233,400 +0.04(+0.47%)
Mar 19, 2010 9.193 9.253 8.868 8.880 518,352 -0.37(-3.97%)
Mar 18, 2010 9.102 9.277 8.994 9.247 395,299 +0.07(+0.79%)
Mar 17, 2010 9.277 9.295 9.060 9.174 275,532 -0.03(-0.33%)
Mar 16, 2010 9.174 9.223 9.048 9.205 285,555 +0.12(+1.32%)
Mar 15, 2010 9.013 9.114 8.976 9.084 195,164 -0.05(-0.53%)
Mar 12, 2010 9.289 9.409 9.042 9.132 299,537 -0.10(-1.04%)
Mar 11, 2010 8.844 9.265 8.838 9.229 433,234 +0.38(+4.28%)
Mar 10, 2010 8.687 8.886 8.675 8.850 254,914 +0.20(+2.29%)
Mar 09, 2010 8.495 8.712 8.471 8.651 384,203 +0.01(+0.14%)
Mar 08, 2010 8.838 8.838 8.581 8.639 155,730 -0.12(-1.37%)
Mar 05, 2010 8.946 8.946 8.700 8.760 234,139 +0.00(+0.00%)
Mar 04, 2010 8.778 8.820 8.639 8.760 139,957 +0.06(+0.69%)
Mar 03, 2010 8.790 9.042 8.633 8.700 296,239 -0.07(-0.75%)
Mar 02, 2010 8.718 8.838 8.675 8.766 185,747 +0.12(+1.39%)
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.