$11.40 0.00 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAK historical data

Date Open High Low Close Volume
7/28/201611.6011.6511.3511.40340,697
7/27/201611.7111.7811.5511.64203,263
7/26/201611.6511.8211.6311.74252,307
7/25/201611.8211.8311.4711.64319,000
7/22/201611.5311.8811.4111.85567,301
7/21/201611.5811.7811.2811.38557,137
7/20/201611.5011.7311.1611.67394,284
7/19/201611.4711.9111.4611.60472,833
7/18/201611.2111.5511.1511.55339,778
7/15/201611.3011.3211.0211.19319,131
7/14/201611.5211.5811.2211.25396,124
7/13/201611.3911.5311.2811.31454,148
7/12/201611.1411.4411.1311.25879,416
7/11/201611.2011.2411.0011.18469,718
7/8/201611.3211.3511.0611.17465,969
7/7/201611.2911.4211.0211.03383,839
7/6/201611.3011.3010.9111.19586,103
7/5/201611.8811.8811.2711.44301,573
7/1/201612.0712.3411.8611.98448,536
6/30/201611.8211.9411.5811.85443,362
6/29/201611.9312.0011.7711.83329,448
6/28/201611.4411.7811.3711.73416,248
6/27/201611.2811.2910.9511.09553,704
6/24/201611.4011.7311.3111.39576,583
6/23/201611.7412.0311.6112.02592,152
6/22/201611.6111.6711.4611.60453,316
6/21/201611.8011.8011.3911.59281,088
6/20/201611.5711.6911.4911.64313,760
6/17/201611.3011.4111.1711.32281,180
6/16/201610.9111.1510.8411.13337,564
6/15/201611.0611.1510.8810.99538,506
6/14/201611.2911.4010.9311.01443,987
6/13/201611.2711.4611.2111.30379,599
6/10/201611.5611.6111.4111.46481,478
6/9/201612.0212.0311.7611.78402,909
6/8/201612.0212.1411.9212.03760,085
6/7/201611.8711.9611.7011.92711,059
6/6/201612.1212.2612.0312.15576,285
6/3/201612.0912.1011.9512.08354,591
6/2/201611.8612.0911.7712.02783,135
6/1/201611.4711.8411.4011.83433,469
5/31/201611.6511.6911.5311.60463,192
5/27/201611.6011.7011.4311.64706,333
5/26/201611.8512.0411.8311.90325,631
5/25/201611.7811.8011.5611.69597,357
5/24/201611.5611.8511.5011.58747,108
5/23/201610.9111.2910.8811.06694,452
5/20/201611.3911.5611.3711.52577,195
5/19/201610.9911.2410.8211.23518,219
5/18/201611.0911.3411.0011.05649,610
5/17/201611.4111.4811.1211.21697,490
5/16/201611.6611.7511.4511.50495,889
5/13/201612.0512.0511.5811.61888,568
5/12/201612.0512.2611.9012.13700,394
5/11/201612.3812.5811.9612.01795,351
5/10/201612.4812.4812.0712.26401,257
5/9/201613.0113.0111.8612.25627,086
5/6/201613.3313.3813.1413.22307,534
5/5/201614.0514.1113.4313.51257,947
5/4/201613.5113.8513.4713.76543,075
5/3/201613.4013.4212.9013.32531,011
5/2/201614.0914.1413.8514.00264,603
4/29/201614.5214.5814.1614.25265,847
4/28/201614.3414.4314.2714.32304,971
4/27/201614.2514.3414.1514.30496,167
4/26/201613.9714.2113.9314.17403,811
4/25/201614.1414.1813.8313.87322,317
4/22/201613.8714.1513.8514.12376,519
4/21/201614.2314.2614.0214.03239,337
4/20/201614.2514.3313.9414.17335,848
4/19/201614.3514.4814.2814.47294,681
4/18/201613.7514.2313.7214.08460,413
4/15/201613.8714.0413.6713.98345,092
4/14/201614.0914.2213.7713.97553,640
4/13/201613.7214.0113.5913.98550,639
4/12/201613.4013.5313.1413.46597,737
4/11/201613.1413.3913.1413.34620,014
4/8/201612.9312.9512.6212.86734,943
4/7/201612.2312.5212.1412.43879,808
4/6/201612.2712.6012.1612.58668,624
4/5/201612.1512.5812.1012.50747,982
4/4/201613.3813.4012.2312.25781,585
4/1/201613.1713.7713.0713.57720,460
3/31/201613.1213.2312.8612.91474,205
3/30/201613.2113.4212.9113.03438,780
3/29/201612.5813.0612.4612.89577,213
3/28/201612.8112.9112.7512.86426,586
3/24/201612.8013.1012.5712.62645,845
3/23/201614.7214.7213.2713.281,440,178
3/22/201615.1515.5815.1115.45569,100
3/21/201614.8115.5414.7015.30575,897
3/18/201614.9815.1114.5915.03566,060
3/17/201614.0215.0913.9014.75803,815
3/16/201613.3913.6813.0913.67427,462
3/15/201613.8914.1013.4713.61612,368
3/14/201613.3814.4513.3513.99736,902
3/11/201613.2213.4313.1713.37537,854
3/10/201613.0113.5412.9813.42582,845
3/9/201612.8813.2212.7213.221,113,903
3/8/201613.1513.2512.9212.95451,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center