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: 6:30 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 31, 2016
8.444
8.473
8.357
8.408
639,060
-0.03(-0.34%)
May 27, 2016
8.408
8.437
8.437
8.437
974,473
-0.19(-2.18%)
May 26, 2016
8.589
8.727
8.574
8.625
449,269
+0.15(+1.80%)
May 25, 2016
8.538
8.553
8.379
8.473
824,166
+0.08(+0.95%)
May 24, 2016
8.379
8.589
8.335
8.393
1,030,776
+0.38(+4.70%)
May 23, 2016
7.908
8.183
7.885
8.016
958,127
-0.33(-3.99%)
May 20, 2016
8.255
8.379
8.241
8.350
796,349
+0.21(+2.58%)
May 19, 2016
7.966
8.147
7.842
8.140
714,980
+0.13(+1.63%)
May 18, 2016
8.038
8.219
7.970
8.009
896,259
-0.12(-1.43%)
May 17, 2016
8.270
8.321
8.060
8.125
962,318
-0.21(-2.52%)
May 16, 2016
8.451
8.516
8.299
8.335
684,172
-0.08(-0.95%)
May 13, 2016
8.734
8.734
8.393
8.415
1,225,947
-0.38(-4.29%)
May 12, 2016
8.734
8.886
8.625
8.792
966,325
+0.09(+1.00%)
May 11, 2016
8.973
9.118
8.669
8.705
1,097,336
-0.18(-2.04%)
May 10, 2016
9.046
9.046
8.748
8.886
553,609
+0.01(+0.08%)
May 09, 2016
9.430
9.430
8.596
8.879
865,183
-0.70(-7.34%)
May 06, 2016
9.662
9.698
9.524
9.582
424,301
-0.21(-2.15%)
May 05, 2016
10.18
10.23
9.734
9.792
355,886
-0.18(-1.82%)
May 04, 2016
9.792
10.04
9.763
9.973
749,274
+0.32(+3.30%)
May 03, 2016
9.712
9.727
9.350
9.654
732,629
-0.49(-4.86%)
May 02, 2016
10.21
10.25
10.04
10.15
365,069
-0.18(-1.75%)
Apr 29, 2016
10.52
10.57
10.26
10.33
366,786
-0.05(-0.49%)
Apr 28, 2016
10.39
10.46
10.34
10.38
420,764
+0.01(+0.14%)
Apr 27, 2016
10.33
10.39
10.26
10.36
684,555
+0.09(+0.92%)
Apr 26, 2016
10.13
10.30
10.10
10.27
557,133
+0.22(+2.16%)
Apr 25, 2016
10.25
10.28
10.02
10.05
444,697
-0.18(-1.77%)
Apr 22, 2016
10.05
10.26
10.04
10.23
519,478
+0.07(+0.64%)
Apr 21, 2016
10.31
10.34
10.16
10.17
330,210
-0.10(-0.99%)
Apr 20, 2016
10.33
10.39
10.10
10.27
463,365
-0.22(-2.07%)
Apr 19, 2016
10.40
10.50
10.35
10.49
406,567
+0.28(+2.77%)
Apr 18, 2016
9.966
10.31
9.944
10.21
635,226
+0.07(+0.72%)
Apr 15, 2016
10.05
10.18
9.908
10.13
476,119
+0.01(+0.07%)
Apr 14, 2016
10.21
10.31
9.981
10.13
763,850
-0.01(-0.07%)
Apr 13, 2016
9.944
10.15
9.850
10.13
759,710
+0.38(+3.86%)
Apr 12, 2016
9.712
9.807
9.524
9.756
824,690
+0.09(+0.90%)
Apr 11, 2016
9.524
9.705
9.524
9.669
855,426
+0.35(+3.73%)
Apr 08, 2016
9.372
9.386
9.147
9.321
1,013,992
+0.31(+3.46%)
Apr 07, 2016
8.864
9.075
8.799
9.009
1,213,861
+0.41(+4.74%)
Apr 06, 2016
8.390
8.615
8.314
8.601
977,887
+0.05(+0.64%)
Apr 05, 2016
8.307
8.601
8.273
8.547
1,093,951
+0.17(+2.04%)
Apr 04, 2016
9.148
9.162
8.362
8.376
1,143,097
-0.90(-9.73%)
Apr 01, 2016
9.005
9.415
8.937
9.278
1,053,699
+0.45(+5.11%)
Mar 31, 2016
8.971
9.046
8.793
8.827
693,542
-0.08(-0.92%)
Mar 30, 2016
9.032
9.176
8.827
8.909
641,732
+0.10(+1.09%)
Mar 29, 2016
8.601
8.926
8.519
8.813
844,195
+0.02(+0.23%)
Mar 28, 2016
8.759
8.827
8.718
8.793
623,898
+0.16(+1.90%)
Mar 24, 2016
8.752
8.629
8.629
8.629
944,506
-0.45(-4.97%)
Mar 23, 2016
10.06
10.06
9.073
9.080
2,106,314
-1.48(-14.05%)
Mar 22, 2016
10.36
10.65
10.33
10.56
832,330
+0.10(+0.98%)
Mar 21, 2016
10.13
10.63
10.05
10.46
842,271
+0.18(+1.80%)
Mar 18, 2016
10.24
10.33
9.974
10.28
827,884
+0.19(+1.90%)
Mar 17, 2016
9.586
10.32
9.504
10.09
1,175,609
+0.74(+7.90%)
Mar 16, 2016
9.155
9.354
8.950
9.347
625,179
+0.04(+0.44%)
Mar 15, 2016
9.497
9.641
9.210
9.306
895,611
-0.26(-2.72%)
Mar 14, 2016
9.148
9.880
9.128
9.566
1,077,747
+0.42(+4.64%)
Mar 11, 2016
9.039
9.183
9.005
9.142
786,631
-0.03(-0.37%)
Mar 10, 2016
8.896
9.258
8.875
9.176
852,432
+0.14(+1.51%)
Mar 09, 2016
8.807
9.039
8.697
9.039
1,629,125
+0.18(+2.08%)
Mar 08, 2016
8.991
9.060
8.833
8.854
659,775
-0.34(-3.72%)
Mar 07, 2016
9.196
9.258
9.094
9.196
480,722
+0.12(+1.28%)
Mar 04, 2016
9.142
9.306
8.971
9.080
738,306
-0.01(-0.15%)
Mar 03, 2016
8.957
9.172
8.937
9.094
648,930
+0.17(+1.92%)
Mar 02, 2016
8.759
8.937
8.759
8.923
611,611
+0.08(+0.93%)
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
.