Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.36 23.52 22.98 23.06 471,904 -0.62(-2.63%)
Nov 29, 2018 23.46 23.74 23.32 23.68 293,972 +0.20(+0.84%)
Nov 28, 2018 23.21 23.49 22.86 23.48 251,969 +0.39(+1.70%)
Nov 27, 2018 22.82 23.12 22.75 23.09 241,382 +0.14(+0.61%)
Nov 26, 2018 22.68 23.08 22.57 22.95 945,648 -0.25(-1.09%)
Nov 23, 2018 23.12 23.38 23.12 23.20 177,468 -0.34(-1.43%)
Nov 21, 2018 23.54 23.54 23.54 0 +0.57(+2.49%)
Nov 20, 2018 23.28 23.35 22.86 22.97 631,050 -0.56(-2.40%)
Nov 19, 2018 22.92 23.55 22.92 23.53 1,020,230 -0.09(-0.38%)
Nov 16, 2018 21.67 24.00 21.34 23.62 3,118,037 +1.42(+6.37%)
Nov 15, 2018 21.64 22.31 21.64 22.21 977,966 +0.60(+2.76%)
Nov 14, 2018 21.18 21.71 21.01 21.61 1,137,473 +0.22(+1.03%)
Nov 13, 2018 21.51 22.15 21.24 21.39 819,172 -0.80(-3.61%)
Nov 12, 2018 22.90 22.96 22.15 22.19 604,500 -0.98(-4.24%)
Nov 09, 2018 23.26 23.32 22.83 23.17 697,772 +0.10(+0.43%)
Nov 08, 2018 23.35 23.59 23.02 23.07 502,346 -0.27(-1.16%)
Nov 07, 2018 23.28 23.45 22.83 23.34 470,861 +0.34(+1.46%)
Nov 06, 2018 22.95 23.28 22.84 23.01 304,903 -0.05(-0.21%)
Nov 05, 2018 23.51 23.55 22.91 23.06 455,038 +0.03(+0.14%)
Nov 02, 2018 23.10 23.35 22.84 23.02 339,658 -0.07(-0.28%)
Nov 01, 2018 22.98 23.32 22.87 23.09 713,442 +0.29(+1.29%)
Oct 31, 2018 21.79 23.00 21.51 22.79 1,019,294 +1.24(+5.73%)
Oct 30, 2018 22.04 22.58 21.35 21.56 628,211 -0.29(-1.35%)
Oct 29, 2018 22.65 23.10 21.62 21.85 607,409 -0.45(-2.02%)
Oct 26, 2018 22.29 22.62 21.94 22.30 370,214 -0.06(-0.26%)
Oct 25, 2018 22.43 22.78 22.25 22.36 432,221 +0.21(+0.96%)
Oct 24, 2018 23.36 23.39 22.10 22.15 664,124 -1.15(-4.95%)
Oct 23, 2018 23.64 23.66 22.97 23.30 1,038,274 -0.31(-1.32%)
Oct 22, 2018 23.99 24.09 23.57 23.61 941,735 -0.18(-0.76%)
Oct 19, 2018 23.76 24.02 23.55 23.79 951,019 +0.30(+1.29%)
Oct 18, 2018 23.02 23.78 22.76 23.49 773,186 +0.52(+2.28%)
Oct 17, 2018 22.93 23.24 22.76 22.97 713,360 +0.26(+1.15%)
Oct 16, 2018 22.94 23.03 22.47 22.70 316,742 +0.19(+0.84%)
Oct 15, 2018 22.71 22.82 22.48 22.52 294,548 -0.13(-0.58%)
Oct 12, 2018 22.86 23.07 22.51 22.65 407,247 +0.06(+0.25%)
Oct 11, 2018 23.44 23.58 22.49 22.59 583,611 -0.60(-2.58%)
Oct 10, 2018 23.74 23.79 23.16 23.19 618,410 -0.68(-2.85%)
Oct 09, 2018 24.07 24.12 23.71 23.87 585,580 -0.20(-0.85%)
Oct 08, 2018 24.01 24.33 23.78 24.07 486,776 +0.70(+3.01%)
Oct 05, 2018 23.57 23.57 22.99 23.37 240,413 +0.12(+0.53%)
Oct 04, 2018 23.83 23.85 23.15 23.24 279,002 -0.32(-1.35%)
Oct 03, 2018 23.86 24.12 23.45 23.56 400,557 -0.04(-0.17%)
Oct 02, 2018 23.60 23.91 23.42 23.60 327,456 +0.47(+2.05%)
Oct 01, 2018 23.47 23.58 23.00 23.13 358,468 -0.49(-2.08%)
Sep 28, 2018 24.03 24.45 23.38 23.62 691,905 -0.91(-3.70%)
Sep 27, 2018 24.50 24.86 24.46 24.53 784,431 +0.14(+0.57%)
Sep 26, 2018 24.50 24.91 24.29 24.39 438,375 -0.09(-0.37%)
Sep 25, 2018 23.38 24.55 23.38 24.48 345,823 +0.99(+4.21%)
Sep 24, 2018 24.29 24.30 23.37 23.49 159,215 -0.82(-3.37%)
Sep 21, 2018 24.03 24.50 23.95 24.31 189,201 +0.34(+1.40%)
Sep 20, 2018 24.01 24.19 23.73 23.97 420,604 +0.27(+1.14%)
Sep 19, 2018 24.13 24.13 23.60 23.70 163,819 -0.56(-2.29%)
Sep 18, 2018 24.34 24.44 24.10 24.26 182,579 -0.12(-0.50%)
Sep 17, 2018 24.16 24.50 23.96 24.38 364,116 +0.41(+1.71%)
Sep 14, 2018 24.05 24.12 23.75 23.97 362,269 +0.35(+1.49%)
Sep 13, 2018 23.86 23.95 23.43 23.62 341,149 +0.14(+0.59%)
Sep 12, 2018 23.38 23.83 23.33 23.48 613,687 +0.20(+0.84%)
Sep 11, 2018 23.11 23.50 22.70 23.29 333,845 -0.48(-2.03%)
Sep 10, 2018 24.41 24.45 23.61 23.77 428,897 -0.40(-1.66%)
Sep 07, 2018 24.75 24.76 24.03 24.17 370,703 -0.29(-1.20%)
Sep 06, 2018 23.91 24.55 23.86 24.46 310,247 +0.56(+2.33%)
Sep 05, 2018 23.82 24.18 23.56 23.91 506,260 +0.34(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.