Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braskem S.A. ADR
(NY:
BAK
)
7.190
-0.230 (-3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
9.391
9.585
9.391
9.497
412,169
+0.09(+1.00%)
Jan 30, 2013
9.379
9.635
9.241
9.404
822,216
-0.01(-0.07%)
Jan 29, 2013
9.166
9.566
9.122
9.410
1,279,432
+0.36(+4.01%)
Jan 28, 2013
8.798
9.122
8.704
9.047
526,083
+0.36(+4.10%)
Jan 25, 2013
8.785
8.841
8.529
8.691
222,953
-0.04(-0.43%)
Jan 24, 2013
8.910
8.997
8.673
8.729
281,104
-0.12(-1.41%)
Jan 23, 2013
8.991
9.060
8.816
8.854
431,959
+0.02(+0.21%)
Jan 22, 2013
8.760
8.910
8.660
8.835
516,051
+0.22(+2.61%)
Jan 18, 2013
8.516
8.641
8.382
8.610
284,308
+0.05(+0.58%)
Jan 17, 2013
8.485
8.604
8.441
8.560
295,498
+0.14(+1.63%)
Jan 16, 2013
8.466
8.529
8.366
8.423
260,812
-0.10(-1.17%)
Jan 15, 2013
8.523
8.560
8.454
8.523
248,191
+0.04(+0.52%)
Jan 14, 2013
8.441
8.529
8.391
8.479
289,750
+0.14(+1.72%)
Jan 11, 2013
8.323
8.385
8.210
8.335
324,958
-0.01(-0.07%)
Jan 10, 2013
8.448
8.448
8.298
8.341
546,508
-0.12(-1.40%)
Jan 09, 2013
8.454
8.541
8.273
8.460
800,581
-0.02(-0.22%)
Jan 08, 2013
8.591
8.604
8.385
8.479
679,393
-0.15(-1.74%)
Jan 07, 2013
8.348
8.648
8.323
8.629
947,699
+0.02(+0.22%)
Jan 04, 2013
8.498
8.691
8.460
8.610
688,866
-0.10(-1.15%)
Jan 03, 2013
8.404
8.748
8.366
8.710
1,474,386
+0.12(+1.38%)
Jan 02, 2013
8.466
8.604
8.341
8.591
909,907
+0.25(+3.00%)
Dec 31, 2012
8.023
8.404
7.929
8.341
433,066
+0.36(+4.46%)
Dec 28, 2012
7.992
8.004
7.879
7.985
383,123
-0.04(-0.47%)
Dec 27, 2012
7.898
8.060
7.835
8.023
328,255
+0.05(+0.63%)
Dec 26, 2012
7.879
8.004
7.879
7.973
238,751
+0.14(+1.75%)
Dec 24, 2012
7.760
7.960
7.729
7.835
140,458
-0.02(-0.32%)
Dec 21, 2012
7.910
7.979
7.811
7.860
514,196
-0.17(-2.18%)
Dec 20, 2012
8.148
8.166
7.973
8.035
422,763
-0.17(-2.13%)
Dec 19, 2012
8.054
8.254
8.054
8.210
377,192
+0.09(+1.15%)
Dec 18, 2012
7.979
8.148
7.960
8.116
361,744
+0.07(+0.93%)
Dec 17, 2012
7.779
8.054
7.779
8.041
565,944
-0.01(-0.08%)
Dec 14, 2012
7.904
8.091
7.885
8.048
568,684
+0.11(+1.34%)
Dec 13, 2012
8.054
8.154
7.835
7.942
742,105
-0.24(-2.90%)
Dec 12, 2012
8.135
8.216
8.060
8.179
1,087,591
-0.04(-0.46%)
Dec 11, 2012
8.104
8.241
8.079
8.216
355,670
+0.07(+0.84%)
Dec 10, 2012
8.160
8.204
8.048
8.148
546,028
-0.19(-2.32%)
Dec 07, 2012
8.091
8.360
8.060
8.341
645,380
+0.42(+5.28%)
Dec 06, 2012
7.842
7.960
7.842
7.923
631,609
-0.21(-2.54%)
Dec 05, 2012
7.910
8.141
7.860
8.129
654,241
+0.00(+0.00%)
Dec 04, 2012
8.198
8.235
7.948
8.129
376,859
-0.01(-0.08%)
Nov 30, 2012
8.135
8.166
7.992
8.135
433,307
-0.15(-1.81%)
Nov 29, 2012
8.154
8.379
8.141
8.285
312,623
+0.16(+2.00%)
Nov 28, 2012
7.917
8.223
7.842
8.123
352,127
+0.13(+1.64%)
Nov 27, 2012
8.335
8.448
7.967
7.992
364,462
-0.32(-3.83%)
Nov 26, 2012
8.279
8.379
8.229
8.310
166,033
-0.07(-0.89%)
Nov 23, 2012
8.279
8.385
8.179
8.385
309,715
+0.57(+7.27%)
Nov 21, 2012
7.829
7.885
7.660
7.817
619,668
-0.34(-4.21%)
Nov 20, 2012
7.829
8.285
7.829
8.160
303,737
+0.22(+2.83%)
Nov 19, 2012
7.885
7.967
7.798
7.935
305,903
+0.17(+2.17%)
Nov 16, 2012
7.760
7.923
7.654
7.767
442,879
-0.20(-2.51%)
Nov 15, 2012
8.017
8.166
7.817
7.967
546,906
-0.14(-1.70%)
Nov 14, 2012
8.316
8.335
8.048
8.104
339,055
-0.31(-3.64%)
Nov 13, 2012
8.391
8.516
8.285
8.410
370,878
-0.02(-0.22%)
Nov 12, 2012
8.435
8.504
8.323
8.429
279,326
-0.02(-0.22%)
Nov 09, 2012
8.585
8.729
8.429
8.448
555,275
-0.34(-3.91%)
Nov 08, 2012
9.004
9.154
8.723
8.791
512,543
-0.18(-2.02%)
Nov 07, 2012
8.891
9.060
8.816
8.972
881,477
+0.07(+0.77%)
Nov 06, 2012
8.735
8.985
8.698
8.904
343,585
+0.21(+2.44%)
Nov 05, 2012
8.454
8.816
8.454
8.691
574,471
-0.01(-0.07%)
Nov 02, 2012
8.898
8.929
8.685
8.698
140,850
-0.10(-1.14%)
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
.