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
)
7.540
+0.020 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
7.335
7.407
7.112
7.227
235,524
+0.01(+0.17%)
May 30, 2006
7.695
7.695
7.052
7.215
515,626
-0.82(-10.25%)
May 26, 2006
7.996
8.056
7.756
8.038
581,493
+0.35(+4.62%)
May 25, 2006
7.287
7.695
7.245
7.683
363,599
+0.51(+7.04%)
May 24, 2006
7.365
7.389
7.028
7.178
446,100
-0.22(-2.93%)
May 23, 2006
7.798
7.870
7.389
7.395
750,486
-0.29(-3.76%)
May 22, 2006
7.906
7.906
7.545
7.683
427,803
-0.63(-7.59%)
May 19, 2006
8.567
8.573
8.182
8.315
218,891
-0.14(-1.71%)
May 18, 2006
8.249
8.609
8.086
8.459
425,142
+0.43(+5.39%)
May 17, 2006
8.267
8.303
8.026
8.026
292,576
-0.48(-5.65%)
May 16, 2006
8.537
8.621
8.357
8.507
364,431
+0.23(+2.76%)
May 15, 2006
7.936
8.411
7.852
8.279
825,169
+0.22(+2.76%)
May 12, 2006
8.279
8.285
8.038
8.056
559,704
-0.24(-2.90%)
May 11, 2006
8.718
8.718
8.285
8.297
336,820
-0.48(-5.48%)
May 10, 2006
9.066
9.066
8.754
8.778
247,001
-0.27(-2.99%)
May 09, 2006
8.940
9.078
8.940
9.048
324,179
+0.22(+2.45%)
May 08, 2006
8.609
9.066
8.561
8.832
493,670
+0.23(+2.73%)
May 05, 2006
8.898
8.922
8.585
8.597
181,633
-0.20(-2.32%)
May 04, 2006
8.748
8.952
8.687
8.802
314,199
+0.14(+1.67%)
May 03, 2006
8.585
8.718
8.531
8.657
259,310
+0.08(+0.91%)
May 02, 2006
8.483
8.627
8.465
8.579
553,383
-0.03(-0.35%)
May 01, 2006
8.537
8.687
8.068
8.609
131,401
+0.08(+0.92%)
Apr 28, 2006
8.579
8.675
8.453
8.531
322,017
-0.04(-0.42%)
Apr 27, 2006
8.543
8.724
8.507
8.567
233,362
-0.10(-1.18%)
Apr 26, 2006
8.657
8.712
8.537
8.669
250,827
+0.07(+0.84%)
Apr 25, 2006
8.675
8.675
8.501
8.597
270,620
+0.06(+0.70%)
Apr 24, 2006
8.507
8.585
8.351
8.537
349,960
+0.07(+0.78%)
Apr 21, 2006
8.423
8.627
8.345
8.471
117,762
+0.05(+0.57%)
Apr 20, 2006
8.375
8.453
8.255
8.423
202,591
+0.07(+0.79%)
Apr 19, 2006
8.237
8.393
8.176
8.357
383,559
+0.06(+0.72%)
Apr 18, 2006
8.267
8.303
8.158
8.297
233,029
+0.08(+1.02%)
Apr 17, 2006
8.327
8.333
8.110
8.213
214,400
-0.14(-1.73%)
Apr 13, 2006
8.405
8.405
8.279
8.357
344,139
-0.05(-0.57%)
Apr 12, 2006
8.477
8.489
8.309
8.405
529,265
-0.04(-0.43%)
Apr 11, 2006
8.627
8.651
8.369
8.441
607,108
-0.08(-0.92%)
Apr 10, 2006
8.537
8.712
8.465
8.519
428,469
-0.16(-1.80%)
Apr 07, 2006
8.808
8.820
8.585
8.675
279,103
-0.12(-1.37%)
Apr 06, 2006
8.964
8.970
8.718
8.796
409,673
-0.19(-2.14%)
Apr 05, 2006
9.168
9.168
8.904
8.988
504,981
+0.09(+1.01%)
Apr 04, 2006
9.018
9.078
8.892
8.898
665,324
+0.14(+1.58%)
Apr 03, 2006
8.808
8.934
8.597
8.760
682,623
-0.20(-2.28%)
Mar 31, 2006
9.018
9.096
8.808
8.964
269,789
+0.10(+1.15%)
Mar 30, 2006
8.850
9.000
8.754
8.862
500,157
+0.14(+1.66%)
Mar 29, 2006
8.663
8.778
8.621
8.718
796,560
+0.08(+0.90%)
Mar 28, 2006
9.018
9.102
8.573
8.639
1,261,123
-0.66(-7.05%)
Mar 27, 2006
9.307
9.391
9.072
9.295
578,998
-0.14(-1.53%)
Mar 24, 2006
9.439
9.475
9.319
9.439
413,831
+0.10(+1.09%)
Mar 23, 2006
9.589
9.613
9.313
9.337
253,655
-0.13(-1.40%)
Mar 22, 2006
9.451
9.571
9.433
9.469
272,783
+0.15(+1.61%)
Mar 21, 2006
9.619
9.625
9.319
9.319
537,748
-0.37(-3.79%)
Mar 20, 2006
9.920
9.980
9.619
9.685
256,316
-0.14(-1.47%)
Mar 17, 2006
10.01
10.03
9.800
9.830
322,349
-0.19(-1.92%)
Mar 16, 2006
10.22
10.24
9.992
10.02
139,718
-0.10(-1.01%)
Mar 15, 2006
10.10
10.12
9.950
10.12
504,648
+0.08(+0.84%)
Mar 14, 2006
10.02
10.05
9.836
10.04
279,436
+0.02(+0.24%)
Mar 13, 2006
10.03
10.14
9.842
10.02
192,611
+0.00(+0.00%)
Mar 10, 2006
9.896
10.14
9.860
10.02
139,052
+0.13(+1.34%)
Mar 09, 2006
10.10
10.18
9.806
9.884
265,131
-0.15(-1.50%)
Mar 08, 2006
9.950
10.07
9.728
10.03
401,024
+0.04(+0.42%)
Mar 07, 2006
9.992
10.12
9.860
9.992
533,756
-0.09(-0.89%)
Mar 06, 2006
10.22
10.26
9.992
10.08
320,021
-0.25(-2.39%)
Mar 03, 2006
10.22
10.37
10.21
10.33
294,406
+0.07(+0.70%)
Mar 02, 2006
10.34
10.47
10.18
10.26
291,744
-0.23(-2.24%)
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
.