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, 2012
6.879
7.048
6.861
6.998
869,333
+0.07(+0.99%)
May 30, 2012
6.986
6.986
6.867
6.929
700,721
-0.27(-3.82%)
May 29, 2012
7.154
7.242
7.098
7.204
907,904
+0.14(+2.04%)
May 25, 2012
7.004
7.142
6.954
7.061
620,321
+0.09(+1.35%)
May 24, 2012
6.879
6.967
6.773
6.967
611,998
+0.11(+1.64%)
May 23, 2012
6.804
6.873
6.692
6.854
782,689
+0.05(+0.73%)
May 22, 2012
6.892
7.042
6.742
6.804
570,363
-0.13(-1.89%)
May 21, 2012
6.748
6.973
6.748
6.936
1,078,479
+0.17(+2.49%)
May 18, 2012
6.929
6.929
6.573
6.767
1,527,349
-0.17(-2.43%)
May 17, 2012
7.404
7.404
6.929
6.936
1,740,948
-0.53(-7.11%)
May 16, 2012
7.667
7.673
7.392
7.467
1,267,817
-0.07(-0.99%)
May 15, 2012
7.529
7.648
7.485
7.542
1,104,037
-0.06(-0.82%)
May 14, 2012
7.704
7.704
7.560
7.604
1,402,580
-0.35(-4.40%)
May 11, 2012
8.041
8.266
7.898
7.954
1,198,729
-0.19(-2.38%)
May 10, 2012
8.560
8.560
8.091
8.148
1,402,012
-0.31(-3.69%)
May 09, 2012
8.391
8.548
8.254
8.460
988,222
-0.14(-1.60%)
May 08, 2012
8.704
8.704
8.360
8.598
641,114
-0.23(-2.62%)
May 07, 2012
8.741
8.854
8.641
8.829
418,128
+0.06(+0.64%)
May 04, 2012
8.854
9.022
8.754
8.773
696,324
-0.16(-1.75%)
May 03, 2012
8.873
8.985
8.810
8.929
513,158
+0.11(+1.28%)
May 02, 2012
8.754
8.985
8.710
8.816
1,182,949
+0.04(+0.50%)
May 01, 2012
8.810
8.997
8.757
8.773
696,801
-0.41(-4.49%)
Apr 30, 2012
9.541
9.622
9.172
9.185
1,107,636
-0.34(-3.54%)
Apr 27, 2012
9.629
9.654
9.472
9.522
511,495
-0.04(-0.46%)
Apr 26, 2012
9.585
9.647
9.479
9.566
690,067
-0.14(-1.48%)
Apr 25, 2012
9.966
9.978
9.654
9.710
591,276
-0.01(-0.13%)
Apr 24, 2012
9.735
9.754
9.647
9.722
416,603
-0.03(-0.32%)
Apr 23, 2012
9.710
9.797
9.504
9.754
718,310
-0.20(-2.01%)
Apr 20, 2012
10.08
10.15
9.885
9.953
484,932
+0.05(+0.50%)
Apr 19, 2012
10.13
10.18
9.835
9.903
393,526
-0.22(-2.16%)
Apr 18, 2012
9.779
10.26
9.779
10.12
1,096,891
+0.34(+3.51%)
Apr 17, 2012
9.572
9.816
9.397
9.779
671,578
+0.30(+3.16%)
Apr 16, 2012
9.685
9.741
9.422
9.479
760,576
-0.07(-0.78%)
Apr 13, 2012
9.729
9.747
9.479
9.554
505,792
-0.32(-3.23%)
Apr 12, 2012
9.604
9.985
9.535
9.872
717,293
+0.31(+3.20%)
Apr 11, 2012
9.747
9.760
9.516
9.566
636,540
-0.04(-0.39%)
Apr 10, 2012
9.922
9.997
9.516
9.604
907,664
-0.44(-4.36%)
Apr 09, 2012
9.841
10.05
9.822
10.04
513,203
+0.09(+0.88%)
Apr 05, 2012
9.935
10.05
9.810
9.953
683,122
+0.00(+0.00%)
Apr 04, 2012
10.17
10.22
9.916
9.953
833,747
-0.36(-3.45%)
Apr 03, 2012
10.52
10.63
10.30
10.31
1,652,391
-0.16(-1.49%)
Apr 02, 2012
9.972
10.50
9.953
10.47
2,109,256
+0.51(+5.15%)
Mar 30, 2012
10.13
10.16
9.935
9.953
1,260,966
-0.02(-0.19%)
Mar 29, 2012
9.835
10.03
9.591
9.972
1,139,031
+0.00(+0.00%)
Mar 28, 2012
10.37
10.37
9.916
9.972
647,106
-0.39(-3.74%)
Mar 27, 2012
10.43
10.59
10.32
10.36
401,877
+0.05(+0.48%)
Mar 26, 2012
10.37
10.38
10.19
10.31
774,234
+0.01(+0.06%)
Mar 23, 2012
10.28
10.37
10.12
10.30
966,509
+0.04(+0.43%)
Mar 22, 2012
10.36
10.42
10.18
10.26
1,007,565
-0.22(-2.09%)
Mar 21, 2012
10.53
10.53
10.31
10.48
613,914
-0.01(-0.06%)
Mar 20, 2012
10.57
10.59
10.44
10.48
910,420
-0.27(-2.55%)
Mar 19, 2012
10.85
11.11
10.72
10.76
454,914
-0.06(-0.52%)
Mar 16, 2012
10.92
11.00
10.75
10.82
914,320
-0.11(-0.97%)
Mar 15, 2012
10.75
10.93
10.63
10.92
1,514,635
+0.06(+0.52%)
Mar 14, 2012
10.96
10.98
10.70
10.87
655,506
-0.07(-0.69%)
Mar 13, 2012
10.54
10.94
10.50
10.94
1,194,517
+0.45(+4.29%)
Mar 12, 2012
10.67
10.80
10.42
10.49
817,435
-0.27(-2.50%)
Mar 09, 2012
10.72
10.85
10.72
10.76
470,519
-0.03(-0.29%)
Mar 08, 2012
10.90
10.91
10.71
10.79
773,189
+0.09(+0.82%)
Mar 07, 2012
10.80
10.80
10.50
10.70
706,366
-0.05(-0.46%)
Mar 06, 2012
11.16
11.18
10.68
10.75
624,219
-0.74(-6.47%)
Mar 05, 2012
11.85
11.85
11.36
11.50
830,415
-0.32(-2.70%)
Mar 02, 2012
11.91
12.08
11.74
11.82
1,061,900
+0.09(+0.75%)
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
.