$8.54 -0.54 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

May. 22, 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
5/22/20159.069.098.538.54656,517
5/21/20159.319.338.959.08597,889
5/20/20159.459.609.139.50775,580
5/19/20159.379.569.279.44399,988
5/18/20159.739.749.299.35655,751
5/15/20159.9310.059.729.77394,829
5/14/201510.0710.329.839.96628,224
5/13/20159.819.909.599.77571,134
5/12/20159.589.999.519.69881,662
5/11/201510.0910.179.299.341,144,087
5/8/20159.2010.069.2010.031,120,777
5/7/20159.029.038.648.94872,200
5/6/20158.739.238.739.04939,221
5/5/20159.129.258.738.77999,515
5/4/20158.409.158.389.071,146,424
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center