$8.31 +0.01 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAK historical data

Date Open High Low Close Volume
5/1/20158.308.348.188.31285,328
4/30/20158.238.398.208.30564,835
4/29/20158.288.578.208.38835,870
4/28/20158.238.468.178.44684,509
4/27/20158.418.448.168.21648,557
4/24/20158.408.498.228.39701,119
4/23/20158.028.348.028.27440,047
4/22/20157.868.087.868.04341,699
4/21/20157.807.957.797.83243,471
4/20/20157.817.967.767.80295,737
4/17/20157.767.957.607.77487,914
4/16/20158.058.087.847.89525,915
4/15/20157.978.177.958.11487,073
4/14/20157.687.817.597.78596,763
4/13/20157.627.827.247.551,320,328
4/10/20157.447.617.277.59575,628
4/9/20158.198.197.867.87784,792
4/8/20157.948.187.938.09738,147
4/7/20157.777.877.697.782,414,891
4/6/20157.667.907.667.76532,085
4/2/20157.047.557.047.49587,265
4/1/20157.027.156.946.99544,968
3/31/20156.907.136.816.94930,262
3/30/20156.956.966.736.89773,983
3/27/20157.097.126.766.93943,975
3/26/20157.657.667.247.34682,187
3/25/20157.867.887.637.71523,079
3/24/20158.008.007.627.72728,812
3/23/20157.707.927.657.88602,313
3/20/20157.337.437.307.40483,624
3/19/20157.077.377.027.181,060,174
3/18/20156.867.236.807.20879,882
3/17/20156.736.916.716.90575,058
3/16/20156.926.956.786.84720,353
3/13/20156.366.776.266.741,447,095
3/12/20157.067.146.496.531,599,897
3/11/20157.647.697.007.051,437,553
3/10/20158.859.198.768.85554,191
3/9/20158.678.878.548.78599,119
3/6/20158.458.678.438.58526,146
3/5/20158.338.528.218.49392,047
3/4/20158.048.287.998.22775,019
3/3/20158.508.588.318.36771,888
3/2/20158.878.908.608.74619,870
2/27/20159.149.378.849.091,001,817
2/26/20158.969.278.939.16568,026
2/25/20158.728.928.618.90507,512
2/24/20158.768.938.638.87406,869
2/23/20158.848.868.658.73429,044
2/20/20158.748.958.698.90383,782
2/19/20158.838.948.658.78698,398
2/18/20159.189.268.889.03583,713
2/17/20159.039.258.929.15378,442
2/13/20158.989.138.909.02576,055
2/12/20159.039.278.838.99742,599
2/11/20158.668.948.448.92982,222
2/10/20158.918.998.788.88561,593
2/9/20159.079.158.929.11806,890
2/6/20159.109.369.049.33834,016
2/5/20158.969.508.969.28785,112
2/4/20159.449.599.219.31527,124
2/3/20159.589.809.579.80633,480
2/2/20159.429.609.409.58627,742
1/30/20159.139.429.139.42684,294
1/29/20159.539.689.409.53569,745
1/28/20159.159.399.079.27929,288
1/27/20159.339.529.299.50756,149
1/26/20159.279.559.209.501,023,615
1/23/20159.749.759.349.47946,128
1/22/201510.2910.3710.0010.191,209,507
1/21/20159.9810.299.9510.15531,444
1/20/201510.5010.619.9210.16895,899
1/16/201511.4811.7111.4611.63302,718
1/15/201511.7711.7711.3111.34357,568
1/14/201511.5211.7711.3011.59609,744
1/13/201511.9512.1011.9212.03536,530
1/12/201511.8911.9511.7711.86377,104
1/9/201512.0012.0211.7811.83269,326
1/8/201511.7012.1011.6611.84409,361
1/7/201511.8911.9611.7211.76343,741
1/6/201512.1112.1611.7111.72569,597
1/5/201512.4212.4311.9912.00520,703
1/2/201512.9412.9412.6412.82435,190
12/31/201413.0613.0812.8412.91187,042
12/30/201413.0713.2112.9913.06136,876
12/29/201412.8413.2812.8313.04437,830
12/26/201413.0613.2012.9413.04271,577
12/24/201413.1113.2813.0113.23149,925
12/23/201412.8813.1112.8213.09377,153
12/22/201412.6913.0812.6513.08253,327
12/19/201412.6112.7712.4512.69459,956
12/18/201412.6812.8512.5712.68383,154
12/17/201412.3112.7812.3112.50773,151
12/16/201412.1412.5811.9512.42753,837
12/15/201412.8112.8512.2312.53717,223
12/12/201413.4613.4812.8713.04485,854
12/11/201413.7513.7813.5213.53646,497
12/10/201414.3914.4413.8513.87914,391
12/9/201414.2714.4214.2314.322,770,289
12/8/201414.7814.7814.3814.40397,483
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center