$7.48 -0.26 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

Aug. 28, 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
8/28/20157.667.837.437.48429,921
8/27/20157.207.807.207.74640,875
8/26/20156.997.196.757.14569,309
8/25/20157.097.186.876.89291,081
8/24/20156.647.086.476.86395,762
8/21/20157.427.457.207.20478,271
8/20/20157.217.637.167.55335,212
8/19/20157.287.447.137.34631,186
8/18/20157.627.677.327.44418,662
8/17/20157.697.937.667.73377,098
8/14/20157.667.827.607.77482,616
8/13/20157.907.947.637.64440,259
8/12/20157.757.927.527.82549,938
8/11/20157.707.707.387.61526,183
8/10/20157.447.987.417.78764,608
8/7/20157.657.857.367.39502,240
8/6/20157.567.717.377.56815,178
8/5/20157.027.236.957.19663,035
8/4/20156.756.896.666.83725,334
8/3/20157.207.316.596.65743,554
7/31/20156.947.396.847.25928,779
7/30/20157.077.076.656.76738,969
7/29/20157.277.276.957.02797,381
7/28/20156.587.196.427.151,040,685
7/27/20156.566.706.406.42958,649
7/24/20157.567.577.087.09780,603
7/23/20157.767.987.577.60541,575
7/22/20157.717.877.637.74609,382
7/21/20157.707.897.627.72668,961
7/20/20157.907.927.637.65434,114
7/17/20158.288.308.018.05552,544
7/16/20158.408.458.258.35290,956
7/15/20158.318.458.198.31371,409
7/14/20158.038.448.018.31417,317
7/13/20158.438.438.118.23401,890
7/10/20158.268.498.218.39465,539
7/9/20158.178.348.048.09228,881
7/8/20157.918.147.918.06283,629
7/7/20157.888.107.728.05482,625
7/6/20157.828.287.818.10367,114
7/2/20158.318.478.208.26245,692
7/1/20158.648.738.228.28477,101
6/30/20158.748.798.528.66428,213
6/29/20158.688.778.498.57407,429
6/26/20158.608.888.558.70323,719
6/25/20158.468.478.268.38178,528
6/24/20158.378.588.338.47264,121
6/23/20158.268.428.238.38559,114
6/22/20157.928.257.558.11716,276
6/19/20158.648.658.018.03796,015
6/18/20158.879.108.809.05291,623
6/17/20159.019.098.698.83459,201
6/16/20158.999.178.859.10402,307
6/15/20158.929.168.889.00402,731
6/12/20159.019.118.819.03337,116
6/11/20158.949.108.889.08402,963
6/10/20158.969.198.828.87299,089
6/9/20158.558.818.558.73358,467
6/8/20158.538.558.328.40288,179
6/5/20158.438.478.248.35358,472
6/4/20158.718.748.518.54222,292
6/3/20158.638.788.488.76449,560
6/2/20158.198.738.198.68921,453
6/1/20158.128.158.008.04419,830
5/29/20158.218.308.018.12448,950
5/28/20158.358.358.128.24291,576
5/27/20158.188.538.088.51662,031
5/26/20158.568.568.208.24462,012
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!