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 (%)
Sep 30, 2009
7.617
7.689
7.474
7.569
412,837
+0.02(+0.32%)
Sep 29, 2009
7.593
7.641
7.521
7.545
155,182
-0.09(-1.18%)
Sep 28, 2009
7.575
7.689
7.563
7.635
177,343
+0.10(+1.28%)
Sep 25, 2009
7.503
7.623
7.449
7.539
234,245
+0.07(+0.97%)
Sep 24, 2009
7.593
7.611
7.389
7.467
281,246
-0.09(-1.19%)
Sep 23, 2009
7.569
7.852
7.515
7.557
438,824
-0.07(-0.87%)
Sep 22, 2009
7.425
7.677
7.341
7.623
383,637
+0.29(+4.02%)
Sep 21, 2009
7.239
7.371
7.154
7.329
183,879
+0.03(+0.41%)
Sep 18, 2009
7.419
7.431
7.251
7.299
335,496
-0.03(-0.41%)
Sep 17, 2009
7.401
7.473
7.293
7.329
388,789
-0.06(-0.81%)
Sep 16, 2009
7.461
7.497
7.365
7.389
451,080
-0.05(-0.65%)
Sep 15, 2009
7.407
7.479
7.329
7.437
446,022
-0.01(-0.16%)
Sep 14, 2009
7.239
7.509
7.227
7.449
424,315
+0.08(+1.14%)
Sep 11, 2009
7.491
7.503
7.317
7.365
712,348
+0.00(+0.00%)
Sep 10, 2009
7.058
7.419
6.938
7.365
626,112
+0.37(+5.24%)
Sep 09, 2009
6.926
7.016
6.854
6.998
380,218
+0.01(+0.17%)
Sep 08, 2009
6.836
6.992
6.722
6.986
394,148
+0.22(+3.29%)
Sep 04, 2009
6.535
6.800
6.439
6.764
306,935
+0.27(+4.17%)
Sep 03, 2009
6.427
6.535
6.379
6.493
460,097
+0.19(+2.96%)
Sep 02, 2009
6.319
6.469
6.247
6.307
386,087
-0.07(-1.04%)
Sep 01, 2009
6.710
6.800
6.337
6.373
321,290
-0.34(-5.02%)
Aug 31, 2009
6.788
6.878
6.679
6.710
226,037
-0.02(-0.27%)
Aug 28, 2009
6.667
6.836
6.619
6.728
381,314
+0.05(+0.72%)
Aug 27, 2009
6.589
6.679
6.415
6.679
241,078
-0.01(-0.18%)
Aug 26, 2009
6.565
6.746
6.511
6.691
217,674
+0.08(+1.27%)
Aug 25, 2009
6.746
6.794
6.547
6.607
620,272
-0.04(-0.63%)
Aug 24, 2009
6.968
7.064
6.613
6.649
627,151
-0.21(-3.07%)
Aug 21, 2009
6.667
6.902
6.583
6.860
482,897
+0.31(+4.68%)
Aug 20, 2009
6.601
6.728
6.499
6.553
359,519
-0.03(-0.46%)
Aug 19, 2009
6.610
6.896
6.505
6.583
1,187,674
-0.19(-2.84%)
Aug 18, 2009
6.415
6.818
6.415
6.776
710,500
+0.59(+9.52%)
Aug 17, 2009
5.766
6.331
5.730
6.186
1,020,589
+0.19(+3.21%)
Aug 14, 2009
6.084
6.138
5.886
5.994
543,548
-0.26(-4.13%)
Aug 13, 2009
6.493
6.673
6.126
6.253
580,986
-0.18(-2.80%)
Aug 12, 2009
6.589
6.800
6.409
6.433
639,210
-0.23(-3.52%)
Aug 11, 2009
6.854
7.221
6.631
6.667
571,816
-0.28(-4.07%)
Aug 10, 2009
6.685
6.992
6.529
6.950
606,132
+0.43(+6.54%)
Aug 07, 2009
6.241
6.559
6.084
6.523
884,497
+0.52(+8.72%)
Aug 06, 2009
5.964
6.015
5.868
6.000
328,941
+0.08(+1.32%)
Aug 05, 2009
5.916
5.958
5.712
5.922
340,914
+0.09(+1.55%)
Aug 04, 2009
5.567
5.910
5.549
5.832
367,633
+0.16(+2.86%)
Aug 03, 2009
5.423
5.736
5.417
5.669
275,549
+0.29(+5.36%)
Jul 31, 2009
5.170
5.399
5.086
5.381
408,108
+0.41(+8.22%)
Jul 30, 2009
4.948
5.044
4.918
4.972
253,982
+0.11(+2.23%)
Jul 29, 2009
4.882
4.906
4.798
4.864
406,955
-0.09(-1.82%)
Jul 28, 2009
4.936
4.978
4.870
4.954
143,295
-0.01(-0.24%)
Jul 27, 2009
4.972
4.990
4.894
4.966
197,917
+0.04(+0.85%)
Jul 24, 2009
4.930
4.972
4.870
4.924
449
-0.01(-0.12%)
Jul 23, 2009
4.756
4.960
4.756
4.930
387,837
+0.17(+3.67%)
Jul 22, 2009
4.750
4.798
4.689
4.756
175,028
-0.04(-0.88%)
Jul 21, 2009
4.870
4.870
4.701
4.798
217,065
-0.01(-0.13%)
Jul 20, 2009
4.810
4.888
4.756
4.804
324,969
+0.07(+1.40%)
Jul 17, 2009
4.822
4.852
4.677
4.738
221,815
+0.02(+0.51%)
Jul 16, 2009
4.635
4.756
4.629
4.713
688,253
+0.16(+3.57%)
Jul 15, 2009
4.413
4.569
4.413
4.551
322,817
+0.23(+5.43%)
Jul 14, 2009
4.329
4.353
4.257
4.317
146,403
+0.01(+0.28%)
Jul 13, 2009
4.172
4.329
4.172
4.305
270,412
+0.05(+1.13%)
Jul 10, 2009
4.202
4.269
4.184
4.257
146,093
-0.03(-0.70%)
Jul 09, 2009
4.329
4.419
4.221
4.287
150,661
+0.04(+0.99%)
Jul 08, 2009
4.305
4.353
4.166
4.245
300,257
-0.07(-1.67%)
Jul 07, 2009
4.371
4.437
4.269
4.317
542,010
-0.10(-2.18%)
Jul 06, 2009
4.299
4.425
4.263
4.413
154,337
+0.08(+1.94%)
Jul 02, 2009
4.377
4.395
4.311
4.329
271,480
-0.14(-3.23%)
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
.