Skip to main content

Braskem S.A. ADR (NY: BAK )

10.56 -0.34 (-3.12%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.41 18.55 16.51 17.03 870,286 -1.69(-9.02%)
Apr 29, 2021 17.95 18.74 17.95 18.72 597,915 +0.65(+3.60%)
Apr 28, 2021 18.47 18.55 17.95 18.07 638,383 +0.11(+0.59%)
Apr 27, 2021 17.41 18.48 17.41 17.96 546,226 +0.55(+3.18%)
Apr 26, 2021 16.85 17.44 16.80 17.41 290,800 +0.50(+2.97%)
Apr 23, 2021 16.41 16.93 16.41 16.91 293,278 +0.56(+3.44%)
Apr 22, 2021 16.37 16.56 15.99 16.34 522,830 -0.56(-3.33%)
Apr 21, 2021 16.43 17.17 16.39 16.91 194,757 +0.43(+2.62%)
Apr 20, 2021 16.75 16.77 16.37 16.48 329,176 -0.24(-1.42%)
Apr 19, 2021 16.05 16.71 15.99 16.71 538,579 +1.05(+6.68%)
Apr 16, 2021 15.25 15.85 15.23 15.67 347,728 +0.38(+2.47%)
Apr 15, 2021 15.06 15.29 14.85 15.29 588,345 +0.70(+4.76%)
Apr 14, 2021 14.48 14.72 14.44 14.59 246,812 +0.11(+0.79%)
Apr 13, 2021 14.44 14.60 14.27 14.48 307,817 +0.17(+1.17%)
Apr 12, 2021 13.71 14.44 13.60 14.31 322,097 +0.82(+6.06%)
Apr 09, 2021 13.66 13.72 13.46 13.49 251,560 -0.47(-3.40%)
Apr 08, 2021 14.15 14.15 13.77 13.97 613,294 +0.16(+1.15%)
Apr 07, 2021 13.50 14.13 13.49 13.81 514,187 +0.55(+4.18%)
Apr 06, 2021 12.94 13.54 12.94 13.26 579,055 +0.34(+2.66%)
Apr 05, 2021 12.76 12.94 12.70 12.91 267,084 +0.42(+3.38%)
Apr 01, 2021 12.48 12.73 12.30 12.49 187,220 -0.02(-0.14%)
Mar 31, 2021 12.46 12.74 12.18 12.51 205,984 +0.11(+0.92%)
Mar 30, 2021 11.84 12.53 11.81 12.40 160,663 +0.50(+4.22%)
Mar 29, 2021 11.53 12.10 11.49 11.89 232,556 +0.31(+2.66%)
Mar 26, 2021 11.71 11.91 11.48 11.59 208,705 -0.25(-2.08%)
Mar 25, 2021 11.46 11.84 11.33 11.83 433,838 +0.12(+1.05%)
Mar 24, 2021 11.58 12.15 11.58 11.71 398,397 +0.18(+1.60%)
Mar 23, 2021 11.81 12.18 11.47 11.52 700,451 -0.34(-2.89%)
Mar 22, 2021 11.69 11.89 11.48 11.87 205,263 -0.04(-0.30%)
Mar 19, 2021 12.02 12.45 11.81 11.90 210,296 -0.01(-0.07%)
Mar 18, 2021 11.83 11.94 11.69 11.91 327,521 +0.06(+0.52%)
Mar 17, 2021 11.21 11.86 11.16 11.85 362,467 +0.56(+4.99%)
Mar 16, 2021 10.97 11.39 10.93 11.29 204,754 +0.41(+3.80%)
Mar 15, 2021 10.77 10.95 10.54 10.87 265,745 +0.09(+0.82%)
Mar 12, 2021 10.52 10.81 10.37 10.79 242,693 +0.25(+2.34%)
Mar 11, 2021 10.42 10.79 10.39 10.54 450,256 +0.48(+4.81%)
Mar 10, 2021 9.791 10.06 9.501 10.06 481,531 +0.46(+4.77%)
Mar 09, 2021 9.123 9.708 9.096 9.598 232,401 +0.40(+4.30%)
Mar 08, 2021 9.404 9.699 9.105 9.202 394,752 -0.40(-4.12%)
Mar 05, 2021 9.395 9.598 9.219 9.598 217,230 +0.25(+2.63%)
Mar 04, 2021 9.457 9.598 9.237 9.351 464,223 +0.09(+0.95%)
Mar 03, 2021 9.263 9.369 8.758 9.263 385,645 -0.29(-3.04%)
Mar 02, 2021 9.492 9.650 9.237 9.554 432,099 -0.48(-4.82%)
Mar 01, 2021 10.17 10.23 9.870 10.04 638,888 +0.14(+1.42%)
Feb 26, 2021 10.16 10.16 9.844 9.897 383,990 -0.38(-3.68%)
Feb 25, 2021 10.58 10.62 10.05 10.28 795,725 -0.57(-5.27%)
Feb 24, 2021 10.21 10.85 10.21 10.85 421,567 +1.00(+10.19%)
Feb 23, 2021 9.659 9.844 9.576 9.844 242,901 -0.10(-0.97%)
Feb 22, 2021 8.991 9.985 8.991 9.941 645,762 -0.20(-2.00%)
Feb 19, 2021 9.862 10.15 9.862 10.14 299,189 +0.33(+3.41%)
Feb 18, 2021 9.862 9.932 9.738 9.809 146,710 -0.18(-1.85%)
Feb 17, 2021 10.12 10.12 9.738 9.994 330,696 -0.12(-1.22%)
Feb 16, 2021 10.09 10.28 10.05 10.12 141,262 +0.16(+1.59%)
Feb 12, 2021 9.510 9.967 9.492 9.958 232,235 +0.26(+2.63%)
Feb 11, 2021 9.430 9.703 9.343 9.703 282,348 +0.18(+1.85%)
Feb 10, 2021 9.281 9.536 9.259 9.527 247,550 +0.04(+0.46%)
Feb 09, 2021 9.184 9.545 9.079 9.483 203,360 +0.07(+0.75%)
Feb 08, 2021 9.589 9.615 9.351 9.413 289,228 -0.13(-1.38%)
Feb 05, 2021 9.501 9.624 9.466 9.545 284,411 -0.08(-0.82%)
Feb 04, 2021 9.659 9.721 9.483 9.624 260,250 +0.16(+1.67%)
Feb 03, 2021 9.237 9.518 9.167 9.466 341,697 +0.55(+6.11%)
Feb 02, 2021 8.753 8.947 8.560 8.920 253,948 +0.68(+8.22%)
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.