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

Braskem S.A. ADR (NY: BAK )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2013 9.866 10.17 9.760 9.841 861,623 -0.06(-0.63%)
May 30, 2013 9.810 9.953 9.504 9.903 393,799 +0.05(+0.51%)
May 29, 2013 10.21 10.44 9.825 9.853 826,442 -0.52(-5.00%)
May 28, 2013 10.54 10.54 10.28 10.37 271,485 -0.09(-0.90%)
May 24, 2013 10.46 10.53 10.32 10.47 331,332 +0.07(+0.72%)
May 23, 2013 10.09 10.44 10.07 10.39 417,072 +0.21(+2.02%)
May 22, 2013 10.27 10.38 10.12 10.18 333,279 -0.08(-0.79%)
May 21, 2013 10.42 10.42 10.23 10.27 241,896 -0.01(-0.06%)
May 20, 2013 10.31 10.38 10.18 10.27 234,424 -0.04(-0.42%)
May 17, 2013 10.31 10.43 10.23 10.32 214,948 +0.04(+0.36%)
May 16, 2013 10.32 10.43 10.22 10.28 290,606 -0.09(-0.84%)
May 15, 2013 10.36 10.42 10.22 10.37 326,665 +0.16(+1.59%)
May 13, 2013 10.31 10.37 10.05 10.20 374,652 -0.09(-0.85%)
May 10, 2013 10.44 10.56 10.14 10.29 658,432 -0.32(-3.06%)
May 09, 2013 10.60 10.70 10.48 10.62 1,247,391 -0.22(-2.07%)
May 08, 2013 10.90 10.97 10.68 10.84 418,874 -0.04(-0.34%)
May 07, 2013 10.73 10.92 10.73 10.88 326,641 +0.18(+1.69%)
May 06, 2013 10.65 10.70 10.55 10.70 602,306 -0.09(-0.87%)
May 03, 2013 10.97 10.94 10.72 10.79 684,639 -0.03(-0.23%)
May 02, 2013 11.03 11.15 10.72 10.82 328,501 -0.06(-0.52%)
May 01, 2013 10.93 11.01 10.83 10.87 259,916 -0.16(-1.42%)
Apr 30, 2013 10.57 11.05 10.57 11.03 1,180,166 +0.45(+4.25%)
Apr 29, 2013 10.57 10.63 10.40 10.58 514,921 +0.14(+1.32%)
Apr 26, 2013 10.53 10.53 10.33 10.44 503,970 -0.09(-0.89%)
Apr 25, 2013 10.32 10.61 10.32 10.53 1,209,146 +0.19(+1.81%)
Apr 24, 2013 10.67 10.80 10.23 10.35 1,356,898 +0.25(+2.47%)
Apr 23, 2013 9.422 10.11 9.410 10.10 1,372,042 +0.69(+7.30%)
Apr 22, 2013 9.285 9.416 9.060 9.410 504,592 +0.14(+1.55%)
Apr 19, 2013 9.279 9.335 9.135 9.266 286,470 +0.10(+1.09%)
Apr 18, 2013 8.954 9.229 8.916 9.166 371,105 +0.15(+1.66%)
Apr 17, 2013 9.341 9.341 8.929 9.016 503,683 -0.39(-4.18%)
Apr 16, 2013 9.360 9.485 9.297 9.410 290,987 +0.19(+2.03%)
Apr 15, 2013 9.585 9.585 9.210 9.222 451,888 -0.61(-6.23%)
Apr 12, 2013 9.729 9.866 9.691 9.835 767,695 -0.02(-0.19%)
Apr 11, 2013 9.885 10.01 9.760 9.853 846,464 -0.16(-1.56%)
Apr 10, 2013 9.891 10.10 9.860 10.01 1,120,426 +0.33(+3.42%)
Apr 09, 2013 9.354 9.779 9.341 9.679 956,847 +0.44(+4.80%)
Apr 08, 2013 9.110 9.241 9.032 9.235 548,592 +0.09(+0.96%)
Apr 05, 2013 8.729 9.172 8.729 9.147 1,282,010 +0.34(+3.83%)
Apr 04, 2013 8.741 8.891 8.673 8.810 602,135 +0.06(+0.64%)
Apr 03, 2013 8.510 8.810 8.448 8.754 565,875 +0.20(+2.34%)
Apr 02, 2013 8.554 8.598 8.423 8.554 454,665 +0.05(+0.59%)
Apr 01, 2013 8.466 8.523 8.391 8.504 352,937 +0.04(+0.52%)
Mar 28, 2013 8.629 8.654 8.391 8.460 469,526 -0.15(-1.74%)
Mar 27, 2013 8.641 8.704 8.504 8.610 556,439 -0.04(-0.51%)
Mar 26, 2013 8.454 8.729 8.454 8.654 563,993 +0.31(+3.75%)
Mar 25, 2013 8.566 8.604 8.285 8.341 393,641 -0.15(-1.77%)
Mar 22, 2013 8.585 8.616 8.416 8.491 487,186 -0.10(-1.16%)
Mar 21, 2013 8.891 8.904 8.573 8.591 448,423 -0.40(-4.45%)
Mar 20, 2013 9.122 9.135 8.898 8.991 422,870 -0.09(-0.96%)
Mar 19, 2013 9.072 9.122 8.991 9.079 280,457 +0.02(+0.21%)
Mar 18, 2013 9.060 9.135 8.954 9.060 423,965 -0.16(-1.69%)
Mar 15, 2013 9.122 9.241 9.032 9.216 416,457 +0.20(+2.22%)
Mar 14, 2013 9.091 9.154 8.954 9.016 271,135 -0.14(-1.50%)
Mar 13, 2013 9.372 9.379 9.079 9.154 287,333 -0.23(-2.46%)
Mar 12, 2013 9.247 9.415 9.116 9.385 319,484 +0.14(+1.56%)
Mar 11, 2013 9.447 9.447 9.185 9.241 375,615 -0.18(-1.92%)
Mar 08, 2013 9.397 9.510 9.341 9.422 408,160 +0.02(+0.20%)
Mar 07, 2013 9.316 9.447 9.122 9.404 388,676 +0.32(+3.51%)
Mar 06, 2013 8.966 9.210 8.947 9.085 415,842 +0.06(+0.62%)
Mar 05, 2013 9.104 9.191 8.972 9.029 554,209 +0.03(+0.35%)
Mar 04, 2013 8.916 9.022 8.710 8.997 394,332 +0.06(+0.63%)
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.