$13.17 -0.15 (%) Braskem Pfd Shs -A- Sponsored American Deposit Receipt Repr 2 Pfd Shs -A- - NYSE

Sep. 29, 2014 | 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
9/29/201412.9013.2212.7613.17460,796
9/26/201413.1913.3713.0813.32351,311
9/25/201413.4113.4413.2413.27215,043
9/24/201413.3313.5913.1213.54564,213
9/23/201413.3813.5413.1413.42243,138
9/22/201413.4013.5313.2613.40217,764
9/19/201413.8613.8913.5213.64207,788
9/18/201413.4313.9413.4013.69344,905
9/17/201413.6613.7913.4713.50284,641
9/16/201413.4513.9013.4413.61280,448
9/15/201413.0113.2212.9013.22212,470
9/12/201412.8113.1212.8013.02292,322
9/11/201413.0713.2613.0113.16236,058
9/10/201412.9413.0512.7913.04268,999
9/9/201413.2713.3413.0113.10257,847
9/8/201413.8613.8813.4413.47290,033
9/5/201414.0714.0913.8513.90203,685
9/4/201414.0514.1813.9714.12360,014
9/3/201414.0614.1713.8014.00918,918
9/2/201413.7314.2313.7114.04439,841
8/29/201413.7713.7713.4713.65326,545
8/28/201413.7813.8313.5813.68254,984
8/27/201413.6213.8013.4213.73189,529
8/26/201413.5213.6313.3413.57248,002
8/25/201413.4513.4613.3313.44109,766
8/22/201413.3413.4513.0713.28311,371
8/21/201413.5313.5713.3013.37244,710
8/20/201413.6613.8213.3913.50257,627
8/19/201413.4313.6213.3313.62550,932
8/18/201413.3913.5313.3313.49343,850
8/15/201413.3713.4213.0613.35506,646
8/14/201413.1013.1713.0213.11250,661
8/13/201412.8413.0912.7713.03390,544
8/12/201412.4712.7512.4412.71168,721
8/11/201412.4412.6212.4212.56186,807
8/8/201412.4312.5412.3312.42422,652
8/7/201412.8012.8012.5612.59264,948
8/6/201412.3812.8212.3112.80438,398
8/5/201412.2812.4312.1912.30140,577
8/4/201412.4312.4512.2112.39134,322
8/1/201412.4112.5212.1412.39231,185
7/31/201412.2412.4112.1812.41199,184
7/30/201412.4512.5312.2012.48232,333
7/29/201412.7412.8012.4112.47186,654
7/28/201412.7812.8512.6812.80174,397
7/25/201412.6912.9112.6712.78336,946
7/24/201412.5912.8512.5412.83301,567
7/23/201412.4512.5312.3112.48400,792
7/22/201412.5412.6212.4612.58355,394
7/21/201412.5212.5512.3712.52283,645
7/18/201412.8512.8712.4912.52416,247
7/17/201412.8412.8612.6012.64305,311
7/16/201413.4013.4712.8613.03554,022
7/15/201413.4813.5313.3413.43501,601
7/14/201413.4813.6013.4113.47345,663
7/11/201413.2213.4513.1713.38209,447
7/10/201413.1513.3013.1313.21329,316
7/9/201413.1713.4613.1113.23169,128
7/8/201413.1713.2113.0213.11139,322
7/7/201412.9913.2212.9413.16181,700
7/3/201412.8513.3012.8513.26198,888
7/2/201412.7012.8212.5512.81253,941
7/1/201412.8912.9912.7112.80172,342
6/30/201412.9412.9912.7612.85163,909
6/27/201413.0913.0912.8613.01233,902
6/26/201413.0713.1712.9313.14321,716
6/25/201413.4013.4313.0413.13282,665
6/24/201413.4213.5213.2813.31248,541
6/23/201413.5913.6713.4113.48110,074
6/20/201413.4713.8013.4313.63172,901
6/19/201413.6713.7613.3413.45164,997
6/18/201413.1013.6213.0913.60183,939
6/17/201413.1513.2312.9513.15181,506
6/16/201413.3313.4513.1713.24210,923
6/13/201413.4413.4613.2313.37186,025
6/12/201413.5713.5913.3413.42219,941
6/11/201413.6013.6413.5113.57294,666
6/10/201413.7013.8813.4713.55297,508
6/9/201413.5313.8713.5013.77178,132
6/6/201413.2713.4313.1313.38273,556
6/5/201413.1613.2212.9013.05249,568
6/4/201413.1913.1912.8812.93222,506
6/3/201413.1213.2913.0313.15203,960
6/2/201412.8813.2212.7613.14254,963
5/30/201413.0513.1712.8913.01350,177
5/29/201413.0713.1912.9713.17242,657
5/28/201412.9513.0712.8013.03228,539
5/27/201413.3113.3112.8812.94262,481
5/23/201413.4413.5313.1713.23203,531
5/22/201413.4113.4613.1513.44244,267
5/21/201413.2913.4713.2713.39192,792
5/20/201413.3513.5313.1113.12139,866
5/19/201413.6413.6513.4213.46474,373
5/16/201413.8813.9013.6213.77270,585
5/15/201413.8213.8713.6013.62261,446
5/14/201413.9113.9913.8413.91369,271
5/13/201413.9614.1113.8013.98369,111
5/12/201413.7314.0513.7214.02472,939
5/9/201414.3714.4313.7513.88443,939
5/8/201414.4414.4814.2014.33569,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center