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
)
6.620
-0.180 (-2.65%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 30, 2014
8.468
8.546
8.364
8.442
539,654
-0.10(-1.21%)
May 29, 2014
8.481
8.559
8.416
8.546
373,956
+0.09(+1.07%)
May 28, 2014
8.403
8.481
8.306
8.455
352,199
+0.06(+0.70%)
May 27, 2014
8.637
8.637
8.358
8.397
404,507
-0.19(-2.19%)
May 23, 2014
8.721
8.585
8.585
8.585
313,612
-0.11(-1.27%)
May 22, 2014
8.702
8.734
8.533
8.695
277,438
+0.01(+0.07%)
May 21, 2014
8.624
8.741
8.611
8.689
297,110
+0.18(+2.06%)
May 20, 2014
8.663
8.779
8.507
8.513
215,546
-0.22(-2.53%)
May 19, 2014
8.851
8.857
8.708
8.734
731,052
-0.20(-2.25%)
May 16, 2014
9.007
9.020
8.838
8.935
416,996
+0.10(+1.10%)
May 15, 2014
8.968
9.000
8.825
8.838
402,912
-0.19(-2.08%)
May 14, 2014
9.026
9.078
8.981
9.026
569,080
-0.05(-0.50%)
May 13, 2014
9.059
9.156
8.955
9.071
568,833
-0.03(-0.29%)
May 12, 2014
8.909
9.117
8.903
9.097
728,842
+0.09(+1.01%)
May 09, 2014
9.325
9.363
8.922
9.007
684,150
-0.29(-3.14%)
May 08, 2014
9.370
9.396
9.214
9.299
877,969
-0.14(-1.51%)
May 07, 2014
9.201
9.454
9.104
9.441
441,154
+0.19(+2.03%)
May 06, 2014
9.123
9.305
9.110
9.253
396,248
+0.15(+1.64%)
May 05, 2014
9.136
9.247
8.987
9.104
426,202
+0.03(+0.36%)
May 02, 2014
8.903
9.169
8.870
9.071
353,207
+0.26(+2.95%)
May 01, 2014
8.786
8.851
8.702
8.812
116,535
-0.01(-0.15%)
Apr 30, 2014
8.747
8.909
8.689
8.825
236,536
+0.03(+0.29%)
Apr 29, 2014
8.987
9.097
8.773
8.799
567,551
-0.04(-0.44%)
Apr 28, 2014
8.818
8.870
8.650
8.838
573,865
-0.05(-0.58%)
Apr 25, 2014
9.026
9.059
8.838
8.890
236,517
-0.19(-2.14%)
Apr 24, 2014
9.208
9.208
8.948
9.084
504,504
-0.07(-0.78%)
Apr 23, 2014
9.234
9.234
9.104
9.156
419,573
-0.11(-1.19%)
Apr 22, 2014
9.279
9.376
9.162
9.266
384,701
-0.12(-1.24%)
Apr 21, 2014
9.565
9.565
9.260
9.383
188,285
-0.04(-0.41%)
Apr 17, 2014
9.136
9.422
9.422
9.422
565,426
+0.21(+2.33%)
Apr 16, 2014
9.117
9.292
9.033
9.208
539,280
+0.12(+1.28%)
Apr 15, 2014
9.172
9.172
8.816
9.091
866,135
-0.09(-1.02%)
Apr 14, 2014
9.241
9.247
9.010
9.185
374,501
+0.01(+0.07%)
Apr 11, 2014
9.260
9.366
9.154
9.179
392,978
-0.13(-1.41%)
Apr 10, 2014
9.441
9.479
9.235
9.310
1,046,653
-0.06(-0.67%)
Apr 09, 2014
9.354
9.454
9.172
9.372
699,528
-0.21(-2.22%)
Apr 08, 2014
10.02
10.03
9.491
9.585
516,826
-0.24(-2.42%)
Apr 07, 2014
9.828
10.02
9.722
9.822
637,383
+0.14(+1.42%)
Apr 04, 2014
9.747
9.897
9.635
9.685
532,760
+0.16(+1.71%)
Apr 03, 2014
9.760
9.766
9.460
9.522
506,908
-0.19(-1.99%)
Apr 02, 2014
9.466
9.878
9.454
9.716
965,726
+0.26(+2.71%)
Apr 01, 2014
9.629
9.729
9.388
9.460
1,086,783
-0.30(-3.07%)
Mar 31, 2014
9.760
9.847
9.691
9.760
244,119
+0.02(+0.26%)
Mar 28, 2014
9.735
9.991
9.660
9.735
568,669
+0.04(+0.45%)
Mar 27, 2014
9.291
9.766
9.254
9.691
639,981
+0.49(+5.37%)
Mar 26, 2014
9.354
9.410
9.129
9.197
586,742
-0.06(-0.61%)
Mar 25, 2014
9.279
9.354
9.197
9.254
797,857
-0.04(-0.47%)
Mar 24, 2014
9.172
9.322
9.041
9.297
513,463
+0.17(+1.92%)
Mar 21, 2014
8.829
9.210
8.829
9.122
436,128
+0.13(+1.46%)
Mar 20, 2014
8.773
9.179
8.691
8.991
438,622
+0.19(+2.20%)
Mar 19, 2014
8.491
8.991
8.479
8.798
626,457
+0.27(+3.15%)
Mar 18, 2014
8.091
8.566
8.066
8.529
533,701
+0.42(+5.24%)
Mar 17, 2014
8.017
8.173
7.998
8.104
270,896
+0.09(+1.09%)
Mar 14, 2014
7.923
8.141
7.898
8.017
281,682
-0.04(-0.47%)
Mar 13, 2014
8.216
8.279
8.048
8.054
278,468
-0.11(-1.30%)
Mar 12, 2014
8.004
8.160
7.848
8.160
527,754
+0.11(+1.40%)
Mar 11, 2014
8.085
8.298
7.973
8.048
300,735
+0.08(+1.02%)
Mar 10, 2014
8.085
8.126
7.885
7.967
449,183
-0.12(-1.47%)
Mar 07, 2014
8.366
8.366
8.013
8.085
599,329
-0.39(-4.64%)
Mar 06, 2014
8.523
8.573
8.454
8.479
357,613
+0.02(+0.30%)
Mar 05, 2014
8.460
8.579
8.385
8.454
279,471
-0.14(-1.60%)
Mar 04, 2014
8.904
8.994
8.498
8.591
273,170
+0.09(+1.03%)
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
.