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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 6.965 7.123 6.763 6.877 253,418 -0.39(-5.31%)
Apr 29, 2020 7.272 7.447 7.114 7.263 175,404 +0.08(+1.10%)
Apr 28, 2020 6.930 7.315 6.869 7.184 273,513 +0.47(+7.05%)
Apr 27, 2020 6.203 6.750 6.080 6.711 236,271 +0.77(+12.98%)
Apr 24, 2020 6.273 6.299 5.318 5.940 553,712 -0.70(-10.55%)
Apr 23, 2020 6.895 6.939 6.571 6.641 116,149 -0.14(-2.07%)
Apr 22, 2020 6.851 6.939 6.720 6.781 97,058 -0.03(-0.39%)
Apr 21, 2020 6.790 6.930 6.746 6.807 67,952 -0.14(-2.02%)
Apr 20, 2020 7.070 7.236 6.676 6.947 163,512 -0.13(-1.86%)
Apr 17, 2020 7.455 7.487 7.017 7.079 367,886 -0.18(-2.42%)
Apr 16, 2020 7.447 7.666 7.219 7.254 337,559 +0.13(+1.84%)
Apr 15, 2020 7.184 7.438 6.851 7.123 397,457 -0.09(-1.22%)
Apr 14, 2020 6.211 7.350 6.106 7.210 461,425 +1.44(+24.89%)
Apr 13, 2020 5.695 5.808 5.502 5.773 208,067 +0.06(+1.07%)
Apr 09, 2020 5.686 6.001 5.502 5.712 218,129 +0.04(+0.77%)
Apr 08, 2020 5.563 5.703 5.432 5.668 151,275 +0.01(+0.15%)
Apr 07, 2020 6.001 6.185 5.537 5.660 179,515 +0.20(+3.69%)
Apr 06, 2020 5.370 5.624 5.309 5.458 91,219 +0.31(+5.95%)
Apr 03, 2020 5.668 5.686 5.090 5.151 144,392 -0.50(-8.84%)
Apr 02, 2020 5.502 5.940 5.432 5.651 133,292 +0.25(+4.54%)
Apr 01, 2020 5.563 5.642 5.265 5.405 171,827 -0.41(-7.08%)
Mar 31, 2020 6.308 6.308 5.791 5.817 200,183 -0.24(-3.91%)
Mar 30, 2020 6.229 6.295 5.879 6.054 181,638 -0.13(-2.12%)
Mar 27, 2020 6.842 6.882 5.879 6.185 238,104 -0.66(-9.60%)
Mar 26, 2020 5.817 7.096 5.817 6.842 619,826 +1.55(+29.30%)
Mar 25, 2020 4.275 5.421 4.267 5.292 294,177 +1.30(+32.46%)
Mar 24, 2020 3.715 4.179 3.715 3.995 316,608 +0.61(+18.13%)
Mar 23, 2020 4.056 4.056 3.382 3.382 564,613 -0.73(-17.70%)
Mar 20, 2020 4.722 5.616 3.942 4.109 348,824 -0.28(-6.39%)
Mar 19, 2020 4.135 4.634 3.952 4.389 271,157 +0.19(+4.59%)
Mar 18, 2020 5.274 5.589 4.004 4.196 291,731 -1.94(-31.67%)
Mar 17, 2020 6.124 6.676 5.852 6.141 206,448 +0.16(+2.64%)
Mar 16, 2020 7.359 7.578 5.940 5.984 392,299 -1.34(-18.30%)
Mar 13, 2020 7.482 7.622 6.133 7.324 351,677 +1.20(+19.60%)
Mar 12, 2020 6.395 6.746 5.476 6.124 334,829 -1.94(-24.10%)
Mar 11, 2020 9.295 9.405 7.902 8.069 213,765 -1.34(-14.25%)
Mar 10, 2020 8.770 9.637 8.621 9.409 292,564 +1.43(+17.89%)
Mar 09, 2020 8.288 9.164 7.946 7.981 356,754 -1.51(-15.88%)
Mar 06, 2020 9.488 10.02 9.357 9.488 173,727 -0.62(-6.15%)
Mar 05, 2020 10.69 10.82 9.987 10.11 117,728 -0.99(-8.92%)
Mar 04, 2020 11.03 11.20 10.81 11.10 255,332 +0.13(+1.20%)
Mar 03, 2020 11.47 11.69 10.75 10.97 207,134 +0.09(+0.81%)
Mar 02, 2020 10.95 10.98 10.67 10.88 249,684 +0.28(+2.65%)
Feb 28, 2020 10.53 10.61 10.17 10.60 613,752 -0.24(-2.18%)
Feb 27, 2020 11.09 11.29 10.82 10.84 666,596 -0.56(-4.92%)
Feb 26, 2020 11.91 12.16 11.33 11.40 268,595 -0.32(-2.76%)
Feb 25, 2020 11.94 12.05 11.69 11.72 48,489 -0.09(-0.74%)
Feb 24, 2020 11.88 11.96 11.77 11.81 78,704 -0.39(-3.16%)
Feb 21, 2020 12.38 12.49 12.08 12.20 60,952 -0.35(-2.79%)
Feb 20, 2020 12.65 13.02 12.55 12.55 72,780 -0.33(-2.58%)
Feb 19, 2020 12.68 12.88 12.62 12.88 73,780 +0.32(+2.58%)
Feb 18, 2020 12.58 12.68 12.49 12.55 56,659 -0.03(-0.21%)
Feb 14, 2020 12.69 12.75 12.35 12.58 82,069 +0.17(+1.34%)
Feb 13, 2020 12.71 12.77 12.41 12.41 72,657 -0.43(-3.34%)
Feb 12, 2020 13.11 13.11 12.75 12.84 58,179 -0.15(-1.15%)
Feb 11, 2020 12.96 13.19 12.90 12.99 50,233 +0.25(+1.99%)
Feb 10, 2020 12.74 12.84 12.65 12.74 88,078 -0.13(-1.02%)
Feb 07, 2020 13.09 13.31 12.67 12.87 189,136 -0.20(-1.54%)
Feb 06, 2020 14.25 14.25 12.89 13.07 182,016 -1.09(-7.67%)
Feb 05, 2020 14.19 14.34 14.01 14.16 136,995 +0.40(+2.93%)
Feb 04, 2020 14.20 14.32 13.71 13.75 106,653 -0.05(-0.38%)
Feb 03, 2020 13.15 13.94 13.09 13.81 186,248 +0.93(+7.21%)
Jan 31, 2020 13.26 13.26 12.86 12.88 168,020 -0.18(-1.34%)
Jan 30, 2020 13.05 13.11 12.67 13.05 272,397 -0.60(-4.36%)
Jan 29, 2020 14.06 14.10 13.51 13.65 182,781 -0.68(-4.77%)
Jan 28, 2020 14.72 14.79 14.09 14.33 289,794 -0.18(-1.27%)
Jan 27, 2020 15.17 15.17 14.50 14.52 210,618 -1.17(-7.48%)
Jan 24, 2020 15.92 15.94 15.62 15.69 388,203 -0.56(-3.45%)
Jan 23, 2020 15.86 16.33 15.73 16.25 201,958 +1.10(+7.23%)
Jan 22, 2020 15.02 15.26 14.92 15.16 236,648 +0.35(+2.37%)
Jan 21, 2020 14.87 15.22 14.77 14.81 473,657 +0.38(+2.61%)
Jan 17, 2020 14.43 14.54 14.27 14.43 80,813 +0.17(+1.17%)
Jan 16, 2020 14.16 14.39 14.04 14.26 112,100 +0.27(+1.94%)
Jan 15, 2020 14.51 14.58 13.89 13.99 136,216 -0.46(-3.21%)
Jan 14, 2020 14.62 14.77 14.40 14.46 186,053 +0.04(+0.30%)
Jan 13, 2020 15.07 15.07 14.32 14.41 280,043 -0.25(-1.73%)
Jan 10, 2020 14.90 15.15 14.64 14.67 379,528 -0.25(-1.70%)
Jan 09, 2020 15.17 15.43 14.84 14.92 410,205 +0.20(+1.37%)
Jan 08, 2020 14.39 15.03 14.39 14.72 316,217 +0.77(+5.53%)
Jan 07, 2020 13.95 14.13 13.87 13.95 176,415 -0.32(-2.27%)
Jan 06, 2020 13.75 14.34 13.71 14.27 270,016 +0.54(+3.96%)
Jan 03, 2020 13.47 14.34 13.47 13.73 303,280 +0.57(+4.33%)
Jan 02, 2020 13.24 13.25 13.03 13.16 89,680 +0.19(+1.49%)
Dec 31, 2019 12.99 13.08 12.97 12.97 92,228 -0.12(-0.94%)
Dec 30, 2019 13.26 13.29 13.01 13.09 245,310 -0.02(-0.13%)
Dec 27, 2019 12.96 13.34 12.94 13.11 606,561 +0.15(+1.15%)
Dec 26, 2019 12.55 13.01 12.55 12.96 216,907 +0.34(+2.71%)
Dec 24, 2019 12.47 12.62 12.47 12.62 28,536 +0.06(+0.49%)
Dec 23, 2019 12.23 12.59 12.23 12.55 196,980 +0.46(+3.77%)
Dec 20, 2019 12.12 12.43 11.97 12.10 1,163,127 +0.11(+0.95%)
Dec 19, 2019 12.40 12.47 11.97 11.98 1,127,269 -0.33(-2.70%)
Dec 18, 2019 12.41 12.55 12.26 12.32 202,348 +0.13(+1.08%)
Dec 17, 2019 12.32 12.36 12.17 12.19 206,003 -0.15(-1.21%)
Dec 16, 2019 12.58 12.69 12.25 12.34 141,473 -0.01(-0.07%)
Dec 13, 2019 12.40 12.49 12.31 12.34 125,330 -0.19(-1.54%)
Dec 12, 2019 12.41 12.58 12.41 12.54 48,576 +0.14(+1.13%)
Dec 11, 2019 12.50 12.55 12.40 12.40 250,836 +0.08(+0.64%)
Dec 10, 2019 12.34 12.45 12.23 12.32 122,251 +0.07(+0.57%)
Dec 09, 2019 12.45 12.52 12.21 12.25 265,948 +0.04(+0.29%)
Dec 06, 2019 12.03 12.37 12.03 12.21 202,263 +0.33(+2.80%)
Dec 05, 2019 11.90 12.04 11.79 11.88 173,803 -0.05(-0.44%)
Dec 04, 2019 11.91 12.05 11.84 11.93 148,217 +0.04(+0.37%)
Dec 03, 2019 11.98 12.06 11.77 11.89 181,062 +0.18(+1.50%)
Dec 02, 2019 11.70 11.84 11.60 11.71 123,459 +0.15(+1.29%)
Nov 29, 2019 11.62 11.74 11.56 11.56 77,732 +0.22(+1.93%)
Nov 27, 2019 11.36 11.44 11.29 11.35 96,680 +0.06(+0.54%)
Nov 26, 2019 11.40 11.52 11.28 11.28 269,093 -0.19(-1.68%)
Nov 25, 2019 11.54 11.68 11.44 11.48 104,971 -0.16(-1.36%)
Nov 22, 2019 11.77 11.97 11.54 11.63 49,196 +0.18(+1.53%)
Nov 21, 2019 11.52 11.62 11.40 11.46 483,035 -0.24(-2.02%)
Nov 20, 2019 11.67 11.70 11.46 11.70 22,037 -0.07(-0.60%)
Nov 19, 2019 11.76 11.89 11.58 11.77 342,210 +0.00(+0.00%)
Nov 18, 2019 12.12 12.17 11.77 11.77 65,603 -0.38(-3.10%)
Nov 15, 2019 12.25 12.29 12.13 12.14 32,188 +0.01(+0.07%)
Nov 14, 2019 12.64 12.67 12.09 12.13 80,585 -0.67(-5.20%)
Nov 13, 2019 12.69 12.95 12.41 12.80 42,638 -0.02(-0.14%)
Nov 12, 2019 13.05 13.05 12.71 12.82 186,054 -0.56(-4.19%)
Nov 11, 2019 12.97 13.43 12.97 13.38 54,881 +0.24(+1.80%)
Nov 08, 2019 13.24 13.41 13.06 13.14 379,528 -0.04(-0.27%)
Nov 07, 2019 12.57 13.27 12.50 13.18 101,117 +0.76(+6.14%)
Nov 06, 2019 12.62 12.64 12.41 12.41 60,688 -0.64(-4.90%)
Nov 05, 2019 12.68 13.11 12.58 13.05 171,240 +0.59(+4.71%)
Nov 04, 2019 12.34 12.54 12.29 12.47 105,090 +0.32(+2.60%)
Nov 01, 2019 12.20 12.49 12.09 12.15 109,121 +0.30(+2.51%)
Oct 31, 2019 12.27 12.28 11.85 11.85 86,574 -0.27(-2.24%)
Oct 30, 2019 12.12 12.22 11.98 12.12 82,745 -0.06(-0.50%)
Oct 29, 2019 12.40 12.40 12.14 12.19 52,137 -0.03(-0.29%)
Oct 28, 2019 12.27 12.63 12.18 12.22 94,682 +0.30(+2.50%)
Oct 25, 2019 12.02 12.74 11.91 11.92 130,010 +0.02(+0.15%)
Oct 24, 2019 11.52 13.13 11.47 11.91 32,963 -5.01(-29.60%)
May 13, 2019 16.91 16.91 16.91 0 -0.50(-2.86%)
May 10, 2019 17.57 17.60 17.28 17.41 573,370 -0.23(-1.31%)
May 09, 2019 18.37 19.63 17.50 17.64 1,497,022 -1.35(-7.09%)
May 08, 2019 19.38 19.38 18.92 18.99 671,904 -0.05(-0.27%)
May 07, 2019 19.13 19.20 18.76 19.04 470,699 -0.59(-3.02%)
May 06, 2019 19.63 19.72 19.53 19.63 752,242 -0.51(-2.56%)
May 03, 2019 20.06 20.23 20.03 20.15 275,264 +0.15(+0.77%)
May 02, 2019 20.50 20.50 19.91 19.99 334,217 -0.51(-2.51%)
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.