Skip to main content

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

Historical Prices

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.