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: 4:10 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 (%)
Feb 26, 2010 8.653 8.665 8.497 8.569 140,431 -0.06(-0.70%)
Feb 25, 2010 8.400 8.665 8.328 8.629 470,692 +0.05(+0.56%)
Feb 24, 2010 8.744 8.768 8.394 8.581 532,740 -0.13(-1.52%)
Feb 23, 2010 8.943 8.979 8.611 8.714 193,326 -0.31(-3.41%)
Feb 22, 2010 8.979 9.160 8.876 9.021 549,890 +0.23(+2.61%)
Feb 19, 2010 8.708 8.895 8.671 8.792 278,074 +0.01(+0.14%)
Feb 18, 2010 8.593 8.907 8.593 8.780 337,856 +0.11(+1.32%)
Feb 17, 2010 8.406 9.220 8.388 8.665 172,139 -0.05(-0.55%)
Feb 16, 2010 8.804 8.931 8.599 8.714 113,130 +0.14(+1.62%)
Feb 12, 2010 8.424 8.575 8.575 8.575 237,470 -0.08(-0.97%)
Feb 11, 2010 8.684 8.750 8.503 8.659 245,276 +0.14(+1.63%)
Feb 10, 2010 8.804 8.804 8.466 8.521 203,592 -0.22(-2.48%)
Feb 09, 2010 8.714 8.834 8.611 8.738 264,078 +0.27(+3.21%)
Feb 08, 2010 8.557 8.684 8.442 8.466 226,643 +0.02(+0.21%)
Feb 05, 2010 8.279 8.448 8.141 8.448 468,356 +0.08(+1.01%)
Feb 04, 2010 8.647 8.744 8.316 8.364 690,513 -0.41(-4.67%)
Feb 03, 2010 8.949 8.955 8.750 8.774 363,728 -0.19(-2.09%)
Feb 02, 2010 8.870 9.021 8.756 8.961 319,210 +0.19(+2.20%)
Feb 01, 2010 8.533 8.907 8.442 8.768 473,160 +0.38(+4.53%)
Jan 29, 2010 8.684 8.684 8.382 8.388 489,995 -0.46(-5.18%)
Jan 28, 2010 8.798 8.901 8.503 8.846 464,366 +0.04(+0.48%)
Jan 27, 2010 8.696 8.889 8.611 8.804 412,611 +0.10(+1.18%)
Jan 26, 2010 8.864 8.895 8.684 8.702 672,463 -0.24(-2.63%)
Jan 25, 2010 9.184 9.184 8.810 8.937 390,752 -0.12(-1.33%)
Jan 22, 2010 9.522 9.522 8.846 9.057 677,788 -0.39(-4.09%)
Jan 21, 2010 9.745 9.745 9.293 9.443 496,055 -0.21(-2.19%)
Jan 20, 2010 9.666 9.727 9.413 9.654 335,375 -0.22(-2.26%)
Jan 19, 2010 9.733 9.932 9.648 9.877 170,453 -0.01(-0.06%)
Jan 15, 2010 10.19 9.884 9.884 9.884 337,467 -0.34(-3.30%)
Jan 14, 2010 10.26 10.38 10.09 10.22 211,493 -0.16(-1.51%)
Jan 13, 2010 10.72 10.77 10.28 10.38 247,860 -0.17(-1.66%)
Jan 12, 2010 10.61 10.67 10.38 10.55 296,065 -0.14(-1.30%)
Jan 11, 2010 10.12 10.72 10.08 10.69 633,089 +0.76(+7.65%)
Jan 08, 2010 9.817 9.962 9.817 9.932 135,612 -0.02(-0.18%)
Jan 07, 2010 10.12 10.12 9.781 9.950 208,733 -0.21(-2.02%)
Jan 06, 2010 10.15 10.37 10.09 10.15 305,594 -0.01(-0.12%)
Jan 05, 2010 10.31 10.40 10.05 10.17 446,121 -0.05(-0.47%)
Jan 04, 2010 10.25 10.32 10.12 10.22 333,309 +0.32(+3.23%)
Dec 31, 2009 10.19 9.896 9.896 9.896 116,579 -0.14(-1.38%)
Dec 30, 2009 10.05 10.08 9.920 10.03 147,087 +0.06(+0.60%)
Dec 29, 2009 10.17 10.17 9.920 9.974 180,898 -0.08(-0.78%)
Dec 28, 2009 10.22 10.23 9.914 10.05 235,953 -0.06(-0.60%)
Dec 24, 2009 10.07 10.12 9.902 10.11 50,124 +0.08(+0.84%)
Dec 23, 2009 9.986 10.15 9.926 10.03 195,943 -0.07(-0.72%)
Dec 22, 2009 9.805 10.19 9.775 10.10 276,490 +0.42(+4.30%)
Dec 21, 2009 9.449 9.835 9.317 9.685 504,560 +0.42(+4.49%)
Dec 18, 2009 9.232 9.413 9.166 9.268 314,086 +0.08(+0.92%)
Dec 17, 2009 9.516 9.618 9.130 9.184 393,800 -0.59(-6.05%)
Dec 16, 2009 9.811 9.841 9.498 9.775 357,255 +0.00(+0.00%)
Dec 15, 2009 9.811 9.859 9.600 9.775 252,178 -0.12(-1.22%)
Dec 14, 2009 9.871 10.02 9.829 9.896 406,776 -0.13(-1.26%)
Dec 11, 2009 10.19 10.19 9.877 10.02 714,979 -0.01(-0.12%)
Dec 10, 2009 9.944 10.25 9.896 10.03 976,223 +0.17(+1.71%)
Dec 09, 2009 9.678 9.926 9.546 9.865 1,151,047 +0.51(+5.48%)
Dec 08, 2009 9.293 9.425 9.106 9.353 594,096 +0.05(+0.58%)
Dec 07, 2009 8.901 9.437 8.768 9.299 1,226,395 +0.48(+5.47%)
Dec 04, 2009 8.937 8.997 8.605 8.816 515,326 +0.04(+0.48%)
Dec 03, 2009 8.883 8.973 8.744 8.774 449,957 -0.11(-1.29%)
Dec 02, 2009 8.895 8.937 8.732 8.889 590,615 +0.36(+4.17%)
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.