$14.25 -0.07 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/7/201613.4513.5413.3013.45328,691
3/4/201613.3713.6113.1213.28504,812
3/3/201613.1013.4213.0713.30443,702
3/2/201612.8113.0712.8113.05418,185
3/1/201612.4612.9612.3512.93680,004
2/29/201612.6412.7812.5612.63450,314
2/26/201612.8212.8712.3512.45305,204
2/25/201612.8512.9212.6412.70310,843
2/24/201612.3612.6912.2112.65424,859
2/23/201612.9212.9912.5912.59388,950
2/22/201613.0813.1712.9713.06451,198
2/19/201612.4312.5912.2712.52441,415
2/18/201612.7712.8212.4812.77437,218
2/17/201611.8912.1911.7912.18969,665
2/16/201611.6211.8511.5111.82640,352
2/12/201611.5611.6111.3711.59613,070
2/11/201611.5711.7511.3711.39370,377
2/10/201611.9512.2911.7111.75482,334
2/9/201611.5711.9111.5211.69259,495
2/8/201612.0312.0311.6211.81385,863
2/5/201612.4212.5412.1012.14406,015
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center