Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:48PM ET - U.S. Markets close in 3 hours and 12 minutes. Dow  1.28% Nasdaq  1.41%

Braskem S.A. (BAK)

At 12:31PM ET: 13.55   0.07 (0.52%)

MORE ON BAK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 13.52 13.65 13.25 13.48 154,000 13.48 19-Nov-09 13.42 13.70 13.22 13.61 132,200 13.61 18-Nov-09 13.67 13.73 13.32 13.47 150,500 13.47 17-Nov-09 13.70 13.73 13.42 13.67 157,200 13.67 16-Nov-09 13.63 13.92 13.57 13.66 330,100 13.66 13-Nov-09 13.57 13.85 13.36 13.64 278,600 13.64 12-Nov-09 13.85 14.01 13.25 13.63 280,100 13.63 11-Nov-09 14.16 14.22 13.79 13.94 116,600 13.94 10-Nov-09 14.14 14.38 13.75 14.06 137,000 14.06 9-Nov-09 13.97 14.27 13.97 14.19 144,900 14.19 6-Nov-09 13.56 13.85 13.42 13.80 210,000 13.80 5-Nov-09 13.88 13.99 13.37 13.79 287,700 13.79 4-Nov-09 14.19 14.42 13.65 13.87 329,800 13.87 3-Nov-09 13.15 14.27 13.15 14.10 394,300 14.10 2-Nov-09 13.25 13.52 12.83 13.40 187,200 13.40 30-Oct-09 13.96 13.99 13.00 13.12 584,800 13.12 29-Oct-09 13.24 14.34 13.24 14.02 248,800 14.02 28-Oct-09 14.03 14.22 13.00 13.03 347,900 13.03 27-Oct-09 14.09 14.54 13.74 13.81 234,000 13.81 26-Oct-09 14.38 14.58 13.95 14.22 250,000 14.22 23-Oct-09 14.84 14.85 14.19 14.27 211,800 14.27 22-Oct-09 14.49 14.76 14.06 14.60 148,800 14.60 21-Oct-09 13.87 14.72 13.87 14.53 278,400 14.53 20-Oct-09 14.50 14.54 13.33 13.75 356,600 13.75 19-Oct-09 14.51 14.96 14.47 14.72 182,000 14.72 16-Oct-09 14.66 14.73 14.41 14.55 191,800 14.55 15-Oct-09 15.02 15.09 14.80 14.99 170,900 14.99 14-Oct-09 15.07 15.27 14.97 15.16 283,000 15.16 13-Oct-09 14.33 15.00 14.27 14.78 331,700 14.78 12-Oct-09 14.84 14.84 14.34 14.49 185,700 14.49 9-Oct-09 13.90 14.21 13.85 14.20 181,700 14.20 8-Oct-09 13.63 14.05 13.44 14.00 382,900 14.00 7-Oct-09 13.80 13.96 13.47 13.68 312,600 13.68 6-Oct-09 13.15 13.60 13.15 13.60 547,800 13.60 5-Oct-09 12.52 12.95 12.48 12.93 142,500 12.93 2-Oct-09 12.07 12.41 12.00 12.28 197,600 12.28 1-Oct-09 12.19 12.70 12.17 12.20 204,800 12.20 30-Sep-09 12.67 12.79 12.43 12.59 248,200 12.59 29-Sep-09 12.63 12.71 12.51 12.55 93,300 12.55 28-Sep-09 12.60 12.79 12.58 12.70 106,700 12.70 25-Sep-09 12.48 12.68 12.39 12.54 140,900 12.54 24-Sep-09 12.63 12.66 12.29 12.42 169,100 12.42 23-Sep-09 12.59 13.06 12.50 12.57 263,900 12.57 22-Sep-09 12.35 12.77 12.21 12.68 230,700 12.68 21-Sep-09 12.04 12.26 11.90 12.19 110,600 12.19 18-Sep-09 12.34 12.36 12.06 12.14 201,800 12.14 17-Sep-09 12.31 12.43 12.13 12.19 233,800 12.19 16-Sep-09 12.41 12.47 12.25 12.45 270,600 12.45 15-Sep-09 12.32 12.44 12.19 12.37 268,200 12.37 14-Sep-09 12.04 12.49 12.02 12.39 255,200 12.39 11-Sep-09 12.46 12.48 12.17 12.25 428,300 12.25 10-Sep-09 11.74 12.34 11.54 12.25 376,500 12.25 9-Sep-09 11.52 11.67 11.40 11.64 228,600 11.64 8-Sep-09 11.37 11.63 11.18 11.62 237,000 11.62 4-Sep-09 10.87 11.31 10.71 11.25 184,600 11.25 3-Sep-09 10.69 10.87 10.61 10.80 276,700 10.80 2-Sep-09 10.51 10.76 10.39 10.49 232,200 10.49 1-Sep-09 11.16 11.31 10.54 10.60 193,200 10.60 31-Aug-09 11.29 11.44 11.11 11.16 135,900 11.16 28-Aug-09 11.09 11.37 11.01 11.19 229,300 11.19 27-Aug-09 10.96 11.11 10.67 11.11 145,000 11.11 26-Aug-09 10.92 11.22 10.83 11.13 130,900 11.13 25-Aug-09 11.22 11.30 10.89 10.99 373,000 10.99 24-Aug-09 11.59 11.75 11.00 11.06 377,100 11.06 21-Aug-09 11.09 11.48 10.95 11.41 290,400 11.41 20-Aug-09 10.98 11.19 10.81 10.90 216,200 10.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions