Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.894 7.894 7.894 94,304 -0.11(-1.31%)
Dec 30, 2020 7.858 8.078 7.841 7.999 94,304 +0.06(+0.77%)
Dec 29, 2020 7.920 8.025 7.876 7.937 75,486 +0.21(+2.72%)
Dec 28, 2020 7.771 7.797 7.675 7.727 128,494 -0.04(-0.45%)
Dec 24, 2020 7.710 7.885 7.710 7.762 9,245 -0.06(-0.78%)
Dec 23, 2020 7.946 7.946 7.780 7.823 58,862 -0.04(-0.45%)
Dec 22, 2020 7.885 7.920 7.753 7.858 314,389 -0.15(-1.86%)
Dec 21, 2020 7.937 8.042 7.876 8.007 381,324 -0.18(-2.14%)
Dec 18, 2020 8.253 8.288 8.130 8.183 203,861 -0.18(-2.10%)
Dec 17, 2020 8.042 8.358 8.042 8.358 683,781 +0.57(+7.31%)
Dec 16, 2020 7.499 7.823 7.474 7.788 1,866,795 +0.44(+5.96%)
Dec 15, 2020 7.359 7.368 7.298 7.350 619,948 -0.03(-0.36%)
Dec 14, 2020 7.429 7.429 7.254 7.377 1,138,509 -0.04(-0.59%)
Dec 11, 2020 7.429 7.499 7.403 7.420 319,260 -0.11(-1.51%)
Dec 10, 2020 7.307 7.613 7.307 7.534 128,502 +0.18(+2.38%)
Dec 09, 2020 7.569 7.587 7.307 7.359 268,240 -0.13(-1.75%)
Dec 08, 2020 7.569 7.631 7.491 7.491 82,326 -0.06(-0.81%)
Dec 07, 2020 7.604 7.775 7.534 7.552 137,139 -0.06(-0.81%)
Dec 04, 2020 7.552 7.657 7.517 7.613 135,374 +0.11(+1.40%)
Dec 03, 2020 7.526 7.631 7.499 7.508 300,862 +0.02(+0.23%)
Dec 02, 2020 7.604 7.604 7.464 7.491 534,284 -0.37(-4.68%)
Dec 01, 2020 7.692 7.955 7.675 7.858 164,390 +0.48(+6.53%)
Nov 30, 2020 7.806 7.823 7.377 7.377 467,058 -0.31(-3.99%)
Nov 27, 2020 7.745 7.762 7.648 7.683 191,077 -0.30(-3.73%)
Nov 25, 2020 7.823 8.060 7.727 7.981 112,431 +0.17(+2.13%)
Nov 24, 2020 7.867 7.894 7.727 7.815 194,832 +0.16(+2.06%)
Nov 23, 2020 7.727 7.797 7.596 7.657 165,463 +0.15(+1.98%)
Nov 20, 2020 7.622 7.648 7.491 7.508 194,958 -0.17(-2.17%)
Nov 19, 2020 7.727 7.850 7.604 7.675 196,580 -0.04(-0.57%)
Nov 18, 2020 7.841 7.920 7.710 7.718 189,909 -0.18(-2.33%)
Nov 17, 2020 7.710 7.964 7.701 7.902 202,667 +0.11(+1.46%)
Nov 16, 2020 7.920 7.929 7.780 7.788 420,596 -0.20(-2.52%)
Nov 13, 2020 7.692 8.051 7.683 7.990 779,033 +0.39(+5.19%)
Nov 12, 2020 7.710 7.718 7.482 7.596 231,941 -0.13(-1.70%)
Nov 11, 2020 7.823 7.841 7.718 7.727 129,847 -0.51(-6.17%)
Nov 10, 2020 8.042 8.288 8.042 8.235 90,775 +0.37(+4.68%)
Nov 09, 2020 8.218 8.253 7.780 7.867 785,236 -0.13(-1.64%)
Nov 06, 2020 7.272 7.999 7.272 7.999 77,960 +0.71(+9.74%)
Nov 05, 2020 6.982 7.307 6.956 7.289 95,463 +0.41(+5.99%)
Nov 04, 2020 6.790 7.026 6.623 6.877 66,568 -0.13(-1.88%)
Nov 03, 2020 7.359 7.359 6.930 7.009 117,059 +0.10(+1.39%)
Nov 02, 2020 6.982 6.982 6.842 6.912 9,051 -0.06(-0.88%)
Oct 30, 2020 6.895 6.974 6.807 6.974 116,997 -0.18(-2.45%)
Oct 29, 2020 6.921 7.166 6.842 7.149 170,783 -0.07(-0.97%)
Oct 28, 2020 7.210 7.228 6.991 7.219 259,964 -0.28(-3.74%)
Oct 27, 2020 7.543 7.639 7.350 7.499 118,811 -0.11(-1.38%)
Oct 26, 2020 7.648 7.771 7.569 7.604 164,006 -0.30(-3.77%)
Oct 23, 2020 7.552 7.902 7.552 7.902 97,707 +0.23(+2.97%)
Oct 22, 2020 7.613 7.753 7.464 7.675 276,212 +0.14(+1.86%)
Oct 21, 2020 7.368 7.666 7.324 7.534 47,789 +0.30(+4.12%)
Oct 20, 2020 7.236 7.438 7.210 7.236 59,649 +0.18(+2.61%)
Oct 19, 2020 6.974 7.114 6.807 7.052 61,609 +0.31(+4.55%)
Oct 16, 2020 6.649 6.895 6.474 6.746 75,106 +0.18(+2.67%)
Oct 15, 2020 6.562 6.623 6.404 6.571 113,081 -0.14(-2.09%)
Oct 14, 2020 6.772 6.904 6.658 6.711 47,325 +0.01(+0.13%)
Oct 13, 2020 6.632 6.807 6.562 6.702 29,219 +0.04(+0.66%)
Oct 12, 2020 6.798 6.798 6.429 6.658 65,648 -0.09(-1.30%)
Oct 09, 2020 6.825 6.886 6.693 6.746 40,064 -0.09(-1.28%)
Oct 08, 2020 6.886 7.044 6.807 6.833 314,521 -0.18(-2.50%)
Oct 07, 2020 7.035 7.088 6.772 7.009 30,418 +0.12(+1.78%)
Oct 06, 2020 7.210 7.236 6.816 6.886 130,835 +0.18(+2.61%)
Oct 05, 2020 6.474 6.711 6.444 6.711 19,009 +0.32(+4.93%)
Oct 02, 2020 6.483 6.685 6.325 6.395 38,580 -0.14(-2.14%)
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.