$12.14 -0.39 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

Feb. 5, 2016 | 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
2/4/201612.4312.5712.3212.531,052,791
2/3/201611.5712.2511.4212.25683,069
2/2/201611.5211.5711.1911.41761,310
2/1/201611.9212.0011.6711.90503,849
1/29/201611.6712.0211.6411.99593,482
1/28/201611.4711.5111.1711.45918,505
1/27/201611.6411.7511.4211.46429,440
1/26/201611.3811.6111.2711.59604,053
1/25/201611.6911.7611.5111.53718,780
1/22/201611.5911.8911.5211.83838,923
1/21/201611.8612.0711.7411.75586,461
1/20/201612.1212.2511.8412.12749,905
1/19/201612.0712.2611.9012.08388,453
1/15/201612.2412.6212.1612.24661,727
1/14/201613.0213.0212.4412.491,157,502
1/13/201613.0113.1012.7312.791,021,733
1/12/201613.5613.6613.0713.22992,204
1/11/201613.6013.8013.4713.74637,965
1/8/201613.3613.6413.3413.46667,402
1/7/201613.3513.6513.3213.481,524,941
1/6/201612.7913.9012.6913.701,115,418
1/5/201613.4313.4512.8112.84964,192
1/4/201613.3213.4313.1913.25664,793
12/31/201513.6613.7513.5413.54535,381
12/30/201514.2814.3413.7313.80788,913
12/29/201515.1415.1414.7314.81370,142
12/28/201515.0315.1514.9015.01708,156
12/24/201514.3814.7514.3314.69130,741
12/23/201514.3914.6214.3014.58330,058
12/22/201514.0014.1613.8614.05442,515
12/21/201513.8413.9013.5313.73394,105
12/18/201513.7014.0213.5413.58610,116
12/17/201514.0514.0513.3413.40417,807
12/16/201513.2313.7813.1413.74520,010
12/15/201513.3813.4713.2613.30259,613
12/14/201512.9513.2312.8913.21329,808
12/11/201513.1213.3113.0713.10984,215
12/10/201513.8613.8813.4813.52410,104
12/9/201514.3514.4713.7813.98923,168
12/8/201513.8013.9513.3913.63775,797
12/7/201514.8314.9514.0514.211,083,584
12/4/201514.2414.3613.8914.05902,495
12/3/201513.6614.0213.5613.70663,444
12/2/201513.3913.5513.1913.48468,786
12/1/201513.3813.3912.9113.20586,712
11/30/201513.7113.8213.4013.44898,970
11/27/201513.6613.7613.4813.54338,953
11/25/201513.4213.6913.2813.56605,707
11/24/201513.7913.9013.3913.82777,823
11/23/201514.2314.2313.5113.73867,778
11/20/201514.0614.6113.9714.521,481,848
11/19/201513.6014.1613.5014.05889,274
11/18/201513.2013.3913.0413.36541,553
11/17/201513.1113.4212.9613.06744,608
11/16/201512.3212.6212.2912.511,147,435
11/13/201512.0712.3511.8912.10977,632
11/12/201512.4312.5812.1912.23779,345
11/11/201512.3312.5312.1312.49682,467
11/10/201511.7211.8611.4011.73514,508
11/9/201511.8611.9811.6311.69696,926
11/6/201511.3611.8611.3011.84679,654
11/5/201511.5211.6411.3311.441,220,807
11/4/201511.5111.6611.2411.25970,379
11/3/201511.1911.5311.1911.49815,952
11/2/201511.1111.5011.0911.34499,390
10/30/201511.2111.4211.0411.15759,639
10/29/201510.6311.1210.6010.89647,399
10/28/201511.0511.4210.7911.02969,577
10/27/201510.8111.1110.7811.07721,290
10/26/201510.6410.8910.6010.78588,843
10/23/201510.4710.6310.4210.56414,846
10/22/201510.5610.6810.4610.53772,039
10/21/201510.1610.3910.0510.24644,527
10/20/201510.3610.5910.2210.261,481,503
10/19/201510.5610.7310.2310.621,078,803
10/16/201510.0510.4910.0210.181,046,198
10/15/20159.929.949.449.74624,578
10/14/20159.719.989.629.88974,579
10/13/20159.639.859.549.64519,580
10/12/201510.0110.069.799.82269,368
10/9/20159.9710.139.699.96727,093
10/8/20159.7710.059.659.98704,175
10/7/20159.9810.199.559.73990,128
10/6/20159.349.829.319.78911,611
10/5/20159.109.258.929.19816,625
10/2/20158.639.158.519.10750,757
10/1/20158.458.758.408.72682,583
9/30/20158.278.488.168.43771,389
9/29/20157.878.067.757.97715,832
9/28/20158.318.327.877.88474,704
9/25/20158.138.498.118.39994,939
9/24/20157.698.077.578.06837,432
9/23/20157.828.027.727.86492,471
9/22/20157.707.827.597.69571,901
9/21/20157.868.097.787.84436,069
9/18/20157.678.157.627.73702,830
9/17/20158.048.267.937.97569,630
9/16/20157.918.337.918.28306,815
9/15/20157.928.007.787.90374,836
9/14/20157.918.167.628.13494,503
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center