$8.65 +0.16 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

Mar. 6, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAK historical data

Date Open High Low Close Volume
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
12/5/201414.7614.8614.6114.76187,384
12/4/201414.8114.8814.6614.78272,442
12/3/201414.9115.1614.8714.98492,388
12/2/201414.7814.9414.6714.81930,721
12/1/201415.0315.0414.5714.84777,216
11/28/201414.9615.0014.7314.99406,215
11/26/201415.1515.1514.8815.05578,973
11/25/201415.2815.3314.8914.95534,735
11/24/201415.1815.2314.7314.92548,469
11/21/201415.1915.5915.0615.441,645,521
11/20/201414.9815.1214.5914.82685,499
11/19/201414.9815.0414.7614.851,383,032
11/18/201414.6615.0614.5614.84731,332
11/17/201414.5714.6314.2914.35240,857
11/14/201414.7014.7514.4614.58374,917
11/13/201414.8014.8514.4814.79555,996
11/12/201414.8215.0014.5714.68415,933
11/11/201414.5114.6414.3514.57280,567
11/10/201414.7314.7314.3514.42700,310
11/7/201414.7314.8114.5514.70530,774
11/6/201414.7714.8614.1714.22487,375
11/5/201414.5814.8914.3614.56683,185
11/4/201414.9814.9914.6414.65713,475
11/3/201414.5214.6414.1914.50448,136
10/31/201414.5014.8614.4714.67965,287
10/30/201414.3214.5114.0714.47772,270
10/29/201414.5614.5614.1514.23422,963
10/28/201414.4914.5414.0814.33430,017
10/27/201414.0614.2113.7914.14672,115
10/24/201413.9114.4313.9114.23810,279
10/23/201413.5314.2813.5113.97675,080
10/22/201413.7714.0513.4313.56424,144
10/21/201413.5914.0113.5413.84519,613
10/20/201413.6114.0913.6013.90675,668
10/17/201413.2713.8713.1013.69552,248
10/16/201412.9713.1812.9013.11427,123
10/15/201413.4013.5812.9713.36503,539
10/14/201413.4513.8313.4113.71338,539
10/13/201413.5513.8913.2213.54391,813
10/10/201413.5413.5413.1113.12486,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center