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 (%)
Apr 30, 2009 3.317 3.467 3.256 3.419 237,762 +0.16(+5.00%)
Apr 29, 2009 3.329 3.371 3.232 3.256 315,958 +0.01(+0.37%)
Apr 28, 2009 3.142 3.347 3.136 3.244 202,045 +0.04(+1.32%)
Apr 27, 2009 3.262 3.383 3.196 3.202 188,968 -0.16(-4.67%)
Apr 24, 2009 3.286 3.359 3.250 3.359 118,554 +0.10(+3.15%)
Apr 23, 2009 3.172 3.274 3.136 3.256 420,061 +0.16(+5.26%)
Apr 22, 2009 3.081 3.130 3.042 3.094 304,906 -0.01(-0.39%)
Apr 21, 2009 2.991 3.178 2.979 3.106 264,451 +0.13(+4.25%)
Apr 20, 2009 3.045 3.075 2.967 2.979 578,191 -0.17(-5.36%)
Apr 17, 2009 3.196 3.196 3.136 3.148 548,490 -0.08(-2.61%)
Apr 16, 2009 3.329 3.335 3.172 3.232 242,508 -0.02(-0.56%)
Apr 15, 2009 3.202 3.256 3.142 3.250 316,580 +0.02(+0.56%)
Apr 14, 2009 3.371 3.407 3.220 3.232 405,166 -0.13(-3.94%)
Apr 13, 2009 3.274 3.430 3.238 3.365 261,051 +0.07(+2.01%)
Apr 09, 2009 3.160 3.335 3.148 3.299 97,366 +0.20(+6.42%)
Apr 08, 2009 2.961 3.100 2.961 3.100 183,207 +0.23(+7.98%)
Apr 07, 2009 2.919 2.967 2.852 2.870 327,666 -0.11(-3.64%)
Apr 06, 2009 2.997 2.997 2.846 2.979 88,321 +0.01(+0.41%)
Apr 03, 2009 2.846 3.045 2.804 2.967 395,549 +0.14(+4.90%)
Apr 02, 2009 2.702 2.828 2.702 2.828 434,723 +0.21(+7.82%)
Apr 01, 2009 2.466 2.623 2.448 2.623 232,991 +0.14(+5.84%)
Mar 31, 2009 2.665 2.665 2.478 2.478 634,326 -0.13(-5.08%)
Mar 30, 2009 2.629 2.870 2.587 2.611 275,938 -0.08(-3.13%)
Mar 26, 2009 2.708 2.762 2.653 2.696 189,125 +0.02(+0.90%)
Mar 25, 2009 2.714 2.816 2.635 2.671 311,345 +0.02(+0.68%)
Mar 24, 2009 2.744 2.792 2.587 2.653 165,592 -0.12(-4.35%)
Mar 23, 2009 2.623 2.774 2.617 2.774 307,423 +0.14(+5.26%)
Mar 20, 2009 2.563 2.641 2.521 2.635 177,514 +0.03(+1.16%)
Mar 19, 2009 2.653 2.653 2.539 2.605 147,460 +0.06(+2.37%)
Mar 18, 2009 2.448 2.545 2.406 2.545 241,968 +0.07(+2.93%)
Mar 17, 2009 2.539 2.641 2.418 2.472 197,017 -0.09(-3.53%)
Mar 16, 2009 2.569 2.647 2.509 2.563 437,853 +0.06(+2.41%)
Mar 13, 2009 2.557 2.653 2.352 2.503 0 -0.09(-3.49%)
Mar 12, 2009 2.484 2.611 2.352 2.593 314,686 +0.05(+1.90%)
Mar 11, 2009 2.484 2.611 2.436 2.545 413,797 +0.04(+1.44%)
Mar 10, 2009 2.352 2.515 2.298 2.509 413,358 +0.22(+9.76%)
Mar 09, 2009 2.237 2.298 2.201 2.285 259,463 +0.03(+1.34%)
Mar 06, 2009 2.352 2.418 2.195 2.255 0 -0.08(-3.36%)
Mar 05, 2009 2.279 2.370 2.261 2.334 229,140 -0.01(-0.51%)
Mar 04, 2009 2.436 2.533 2.267 2.346 287,823 -0.06(-2.51%)
Mar 02, 2009 2.635 2.635 2.406 2.406 221,608 -0.23(-8.70%)
Feb 27, 2009 2.671 2.780 2.635 2.635 0 -0.10(-3.53%)
Feb 26, 2009 2.810 2.876 2.720 2.732 284,442 -0.04(-1.31%)
Feb 25, 2009 2.852 2.852 2.599 2.768 296,971 +0.02(+0.66%)
Feb 24, 2009 2.599 2.792 2.593 2.750 293,987 +0.16(+6.05%)
Feb 23, 2009 2.780 2.888 2.593 2.593 208,941 -0.18(-6.52%)
Feb 20, 2009 2.816 2.834 2.774 2.774 118,468 -0.10(-3.56%)
Feb 19, 2009 2.882 2.925 2.810 2.876 157,597 -0.02(-0.83%)
Feb 18, 2009 2.895 2.937 2.804 2.901 110,190 -0.06(-2.04%)
Feb 17, 2009 2.961 2.985 2.901 2.961 414,555 -0.10(-3.35%)
Feb 13, 2009 2.997 3.106 2.979 3.063 112,039 +0.06(+2.01%)
Feb 12, 2009 3.027 3.160 2.925 3.003 175,406 -0.08(-2.73%)
Feb 11, 2009 3.130 3.154 2.979 3.087 157,113 -0.01(-0.39%)
Feb 10, 2009 3.208 3.268 3.021 3.100 304,511 -0.11(-3.56%)
Feb 09, 2009 3.256 3.305 3.190 3.214 179,550 -0.08(-2.38%)
Feb 06, 2009 3.106 3.299 3.087 3.292 280,427 +0.13(+4.00%)
Feb 05, 2009 3.039 3.184 3.009 3.166 337,286 +0.13(+4.17%)
Feb 04, 2009 3.051 3.142 2.997 3.039 175,492 -0.02(-0.79%)
Feb 03, 2009 2.997 3.100 2.967 3.063 179,277 +0.10(+3.25%)
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.