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
)
6.880
+0.020 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2006
8.718
8.826
8.525
8.736
260,141
-0.01(-0.07%)
Nov 29, 2006
8.748
8.832
8.537
8.742
421,815
+0.14(+1.68%)
Nov 28, 2006
8.483
8.651
8.357
8.597
316,361
+0.07(+0.85%)
Nov 27, 2006
8.982
9.042
8.459
8.525
550,556
-0.58(-6.40%)
Nov 24, 2006
8.982
9.108
8.922
9.108
122,752
-0.07(-0.79%)
Nov 22, 2006
9.126
9.259
8.982
9.180
475,374
+0.01(+0.07%)
Nov 21, 2006
9.150
9.180
8.964
9.174
203,922
-0.02(-0.20%)
Nov 20, 2006
9.078
9.373
9.066
9.193
137,555
+0.11(+1.26%)
Nov 17, 2006
9.156
9.180
9.024
9.078
181,799
-0.06(-0.66%)
Nov 16, 2006
9.048
9.295
9.048
9.138
185,791
-0.04(-0.46%)
Nov 15, 2006
9.289
9.331
9.138
9.180
160,509
+0.03(+0.33%)
Nov 14, 2006
9.229
9.259
9.066
9.150
314,864
+0.21(+2.35%)
Nov 13, 2006
8.748
8.952
8.669
8.940
188,120
+0.04(+0.47%)
Nov 10, 2006
8.868
9.060
8.675
8.898
312,203
-0.16(-1.73%)
Nov 09, 2006
9.265
9.307
8.922
9.054
308,710
-0.22(-2.33%)
Nov 08, 2006
9.072
9.379
9.018
9.271
381,730
+0.33(+3.70%)
Nov 07, 2006
9.048
9.054
8.916
8.940
234,027
-0.08(-0.93%)
Nov 06, 2006
9.078
9.138
9.018
9.024
342,475
+0.13(+1.49%)
Nov 03, 2006
8.838
8.958
8.814
8.892
178,473
+0.19(+2.21%)
Nov 02, 2006
8.669
8.796
8.669
8.700
49,234
-0.02(-0.28%)
Nov 01, 2006
8.507
8.862
8.495
8.724
132,066
+0.19(+2.26%)
Oct 31, 2006
8.591
8.609
8.327
8.531
180,303
+0.08(+0.92%)
Oct 30, 2006
8.417
8.459
8.279
8.453
168,826
-0.01(-0.14%)
Oct 27, 2006
8.483
8.585
8.345
8.465
124,914
-0.07(-0.85%)
Oct 26, 2006
8.441
8.555
8.405
8.537
270,288
+0.02(+0.21%)
Oct 25, 2006
8.573
8.573
8.273
8.519
365,928
-0.07(-0.84%)
Oct 24, 2006
8.928
8.934
8.591
8.591
189,783
-0.38(-4.29%)
Oct 23, 2006
8.832
9.000
8.766
8.976
252,490
+0.14(+1.63%)
Oct 20, 2006
8.639
8.898
8.429
8.832
309,708
+0.23(+2.66%)
Oct 19, 2006
8.351
8.730
8.315
8.603
344,139
+0.23(+2.73%)
Oct 18, 2006
8.531
8.549
8.375
8.375
371,750
-0.10(-1.14%)
Oct 17, 2006
8.351
8.507
8.321
8.471
298,231
+0.06(+0.71%)
Oct 16, 2006
8.273
8.465
8.188
8.411
213,070
+0.16(+1.97%)
Oct 13, 2006
8.297
8.381
8.237
8.249
197,934
-0.05(-0.58%)
Oct 12, 2006
8.249
8.297
8.026
8.297
156,351
+0.10(+1.17%)
Oct 11, 2006
8.249
8.407
8.158
8.201
140,882
-0.16(-1.94%)
Oct 10, 2006
8.285
8.495
8.237
8.363
566,357
+0.08(+0.94%)
Oct 09, 2006
8.032
8.297
7.930
8.285
349,628
+0.25(+3.14%)
Oct 06, 2006
8.026
8.068
7.930
8.032
139,884
-0.07(-0.89%)
Oct 05, 2006
8.146
8.202
8.044
8.104
211,905
-0.18(-2.18%)
Oct 04, 2006
7.876
8.285
7.846
8.285
301,891
+0.41(+5.19%)
Oct 03, 2006
7.714
8.044
7.708
7.876
458,242
+0.14(+1.87%)
Oct 02, 2006
7.545
7.732
7.519
7.732
244,839
+0.16(+2.14%)
Sep 29, 2006
7.455
7.647
7.455
7.569
234,526
+0.08(+1.04%)
Sep 28, 2006
7.455
7.575
7.431
7.491
145,872
-0.02(-0.32%)
Sep 27, 2006
7.479
7.533
7.413
7.515
112,772
-0.02(-0.24%)
Sep 26, 2006
7.491
7.533
7.365
7.533
134,894
+0.16(+2.12%)
Sep 25, 2006
7.419
7.443
7.245
7.377
187,288
-0.04(-0.49%)
Sep 22, 2006
7.287
7.413
7.094
7.413
200,262
+0.19(+2.66%)
Sep 21, 2006
7.431
7.533
7.088
7.221
288,418
-0.27(-3.61%)
Sep 20, 2006
7.828
7.864
7.431
7.491
300,227
-0.28(-3.56%)
Sep 19, 2006
7.768
7.846
7.365
7.768
483,358
-0.25(-3.15%)
Sep 18, 2006
8.056
8.158
7.990
8.020
244,673
-0.08(-1.04%)
Sep 15, 2006
8.158
8.182
7.870
8.104
117,429
-0.01(-0.07%)
Sep 14, 2006
8.194
8.297
8.092
8.110
274,779
-0.08(-1.03%)
Sep 13, 2006
7.942
8.267
7.930
8.194
298,730
+0.11(+1.34%)
Sep 12, 2006
8.176
8.194
7.954
8.086
763,792
+0.34(+4.34%)
Sep 11, 2006
7.714
7.858
7.575
7.750
223,216
+0.03(+0.39%)
Sep 08, 2006
7.581
7.828
7.527
7.720
167,828
+0.19(+2.47%)
Sep 07, 2006
7.726
7.726
7.522
7.533
85,826
-0.14(-1.88%)
Sep 06, 2006
7.695
7.804
7.653
7.677
171,986
-0.11(-1.39%)
Sep 05, 2006
7.876
7.936
7.762
7.786
278,937
-0.05(-0.61%)
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
.