Skip to main content

Braskem S.A. ADR (NY: BAK )

10.74 -0.16 (-1.42%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.97 19.98 19.52 19.60 452,469 -0.28(-1.40%)
May 30, 2018 19.57 20.08 19.42 19.87 576,170 +0.07(+0.37%)
May 29, 2018 20.32 20.54 19.48 19.80 729,467 -1.44(-6.78%)
May 25, 2018 21.24 21.24 21.24 0 -0.61(-2.81%)
May 24, 2018 21.69 22.66 21.51 21.85 1,446,540 +1.25(+6.08%)
May 23, 2018 20.60 20.77 20.31 20.60 259,618 -0.06(-0.28%)
May 22, 2018 21.02 21.20 20.55 20.66 368,511 +0.00(+0.00%)
May 21, 2018 21.60 21.67 20.42 20.66 540,540 -0.38(-1.79%)
May 18, 2018 21.20 21.26 20.78 21.04 345,427 -0.50(-2.32%)
May 17, 2018 22.23 22.23 21.33 21.53 299,465 -0.65(-2.95%)
May 16, 2018 21.79 22.40 21.75 22.19 380,890 +1.09(+5.16%)
May 15, 2018 20.27 21.21 20.09 21.10 258,695 +0.47(+2.30%)
May 14, 2018 20.84 20.91 20.49 20.63 304,877 -0.02(-0.12%)
May 11, 2018 21.14 21.33 20.54 20.65 730,429 -0.46(-2.17%)
May 10, 2018 20.20 21.57 20.20 21.11 647,350 +1.08(+5.39%)
May 09, 2018 19.82 20.30 19.69 20.03 412,455 +0.07(+0.33%)
May 08, 2018 19.93 20.14 19.62 19.96 269,249 +0.04(+0.21%)
May 07, 2018 20.00 20.26 19.91 19.92 292,628 -0.31(-1.54%)
May 04, 2018 19.60 20.32 19.48 20.23 411,212 +0.50(+2.53%)
May 03, 2018 19.91 19.96 19.51 19.73 260,236 -0.38(-1.91%)
May 02, 2018 19.98 20.31 19.73 20.12 292,930 +0.08(+0.40%)
May 01, 2018 20.31 20.32 19.73 20.04 295,462 -0.27(-1.35%)
Apr 30, 2018 20.59 20.84 20.25 20.31 509,443 -0.38(-1.86%)
Apr 27, 2018 20.75 20.80 20.45 20.70 222,343 +0.18(+0.88%)
Apr 26, 2018 20.27 20.61 20.05 20.52 481,324 +0.24(+1.16%)
Apr 25, 2018 20.86 20.92 20.24 20.28 427,703 -0.95(-4.47%)
Apr 24, 2018 21.33 21.68 20.87 21.23 433,286 -0.22(-1.02%)
Apr 23, 2018 21.55 21.62 21.37 21.45 317,154 -0.27(-1.23%)
Apr 20, 2018 21.73 21.78 21.40 21.72 380,873 -0.48(-2.16%)
Apr 19, 2018 22.20 22.27 21.93 22.20 264,042 -0.18(-0.81%)
Apr 18, 2018 22.12 22.45 22.09 22.38 481,643 +0.43(+1.97%)
Apr 17, 2018 21.79 22.08 21.79 21.95 195,425 +0.25(+1.16%)
Apr 16, 2018 21.89 21.89 21.42 21.69 250,442 -0.04(-0.18%)
Apr 13, 2018 21.96 21.99 21.53 21.73 299,743 -0.35(-1.56%)
Apr 12, 2018 22.21 22.36 22.04 22.08 292,902 -0.05(-0.21%)
Apr 11, 2018 21.95 22.23 21.95 22.13 600,990 +0.02(+0.11%)
Apr 10, 2018 21.54 22.24 21.39 22.10 365,447 +0.67(+3.11%)
Apr 09, 2018 21.73 21.87 21.43 21.44 347,812 -0.18(-0.83%)
Apr 06, 2018 21.77 21.87 21.46 21.62 396,740 -0.40(-1.82%)
Apr 05, 2018 22.31 22.44 21.90 22.02 515,211 +0.28(+1.30%)
Apr 04, 2018 21.10 21.87 21.02 21.73 432,860 +0.12(+0.54%)
Apr 03, 2018 22.13 22.14 21.58 21.62 405,591 -0.25(-1.15%)
Apr 02, 2018 22.33 22.52 21.77 21.87 421,532 -0.87(-3.83%)
Mar 29, 2018 22.74 22.74 22.74 0 +1.67(+7.93%)
Mar 28, 2018 21.25 21.33 20.91 21.07 302,919 -0.44(-2.04%)
Mar 27, 2018 22.09 22.20 21.41 21.51 318,472 -0.87(-3.89%)
Mar 26, 2018 22.16 22.47 22.05 22.38 263,699 +0.49(+2.22%)
Mar 23, 2018 22.31 22.38 21.87 21.89 475,769 -0.40(-1.79%)
Mar 22, 2018 22.60 22.91 22.28 22.29 749,180 -0.66(-2.87%)
Mar 21, 2018 22.37 22.98 22.31 22.95 340,532 +0.48(+2.13%)
Mar 20, 2018 22.73 22.91 22.27 22.47 354,812 -0.20(-0.90%)
Mar 19, 2018 22.92 23.04 22.49 22.67 267,886 -0.31(-1.36%)
Mar 16, 2018 22.53 23.11 22.45 22.99 352,268 +0.48(+2.13%)
Mar 15, 2018 22.56 22.75 22.16 22.51 350,566 -0.22(-0.97%)
Mar 14, 2018 23.07 23.07 22.64 22.73 130,055 -0.25(-1.09%)
Mar 13, 2018 23.37 23.49 22.92 22.98 204,938 -0.20(-0.85%)
Mar 12, 2018 23.18 23.30 23.12 23.18 201,971 +0.16(+0.68%)
Mar 09, 2018 22.82 23.14 22.72 23.02 343,440 +0.63(+2.80%)
Mar 08, 2018 22.42 22.52 21.98 22.39 252,841 -0.17(-0.76%)
Mar 07, 2018 22.28 22.56 395,678 -0.26(-1.13%)
Mar 06, 2018 22.48 22.96 22.38 22.82 305,101 +0.54(+2.43%)
Mar 05, 2018 22.19 22.52 22.17 22.28 214,045 +0.08(+0.35%)
Mar 02, 2018 21.98 22.23 21.83 22.20 273,935 +0.06(+0.28%)
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.