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 (%)
May 31, 2017 16.69 16.79 16.34 16.43 846,875 -0.18(-1.06%)
May 30, 2017 16.61 16.81 16.51 16.61 690,370 +0.26(+1.61%)
May 26, 2017 16.48 16.53 16.27 16.34 633,375 +0.06(+0.39%)
May 25, 2017 15.99 16.40 15.99 16.28 733,809 +0.30(+1.90%)
May 24, 2017 16.12 16.25 15.94 15.98 754,323 -0.14(-0.84%)
May 23, 2017 15.46 16.14 15.46 16.11 684,669 +0.77(+5.04%)
May 22, 2017 15.20 15.54 15.01 15.34 1,292,233 -0.20(-1.28%)
May 19, 2017 15.20 15.89 15.18 15.54 1,329,817 +0.39(+2.58%)
May 18, 2017 14.34 15.69 13.91 15.15 2,847,686 -1.04(-6.41%)
May 17, 2017 16.55 16.60 16.04 16.18 597,311 -0.69(-4.07%)
May 16, 2017 17.11 17.23 16.67 16.87 552,881 -0.23(-1.35%)
May 15, 2017 17.98 18.07 16.98 17.10 973,442 -0.16(-0.92%)
May 12, 2017 17.28 17.56 17.25 17.26 489,368 -0.01(-0.05%)
May 11, 2017 17.43 17.49 17.20 17.27 299,101 -0.16(-0.92%)
May 10, 2017 17.71 17.77 17.33 17.43 528,475 -0.02(-0.09%)
May 09, 2017 17.19 17.55 17.14 17.44 900,181 +0.49(+2.87%)
May 08, 2017 17.13 17.35 16.88 16.96 671,647 -0.18(-1.02%)
May 05, 2017 16.99 17.27 16.95 17.13 901,125 +0.28(+1.66%)
May 04, 2017 17.20 17.27 16.72 16.85 625,236 -0.64(-3.65%)
May 03, 2017 17.55 17.79 17.41 17.49 518,455 -0.02(-0.09%)
May 02, 2017 17.33 17.80 17.16 17.51 570,115 +0.30(+1.76%)
May 01, 2017 17.24 17.37 17.14 17.20 189,361 +0.01(+0.05%)
Apr 28, 2017 16.86 17.24 16.84 17.20 538,781 +0.20(+1.17%)
Apr 27, 2017 17.13 17.14 16.57 17.00 684,488 +0.07(+0.42%)
Apr 26, 2017 16.75 17.01 16.63 16.92 686,478 -0.06(-0.38%)
Apr 25, 2017 16.41 17.00 16.33 16.99 1,085,443 +0.18(+1.04%)
Apr 24, 2017 16.41 16.92 16.35 16.81 644,231 +0.70(+4.36%)
Apr 21, 2017 16.17 16.25 16.09 16.11 501,377 +0.01(+0.05%)
Apr 20, 2017 16.03 16.24 15.89 16.10 328,838 +0.28(+1.76%)
Apr 19, 2017 16.33 16.33 15.76 15.82 378,107 -0.45(-2.79%)
Apr 18, 2017 15.87 16.41 15.84 16.28 490,785 +0.30(+1.90%)
Apr 17, 2017 16.34 16.34 15.82 15.98 463,719 -0.24(-1.48%)
Apr 13, 2017 16.49 16.57 16.11 16.21 1,069,417 -0.43(-2.59%)
Apr 12, 2017 16.82 16.89 16.12 16.65 684,768 -0.40(-2.34%)
Apr 11, 2017 17.17 17.25 16.69 17.04 1,104,589 +0.11(+0.66%)
Apr 10, 2017 16.95 17.42 16.79 16.93 1,013,366 +0.14(+0.86%)
Apr 07, 2017 15.36 17.18 15.32 16.79 2,197,696 +0.22(+1.35%)
Apr 06, 2017 16.64 16.78 16.48 16.57 628,470 -0.09(-0.53%)
Apr 05, 2017 17.04 17.15 16.65 16.65 648,237 -0.25(-1.46%)
Apr 04, 2017 16.69 16.92 16.57 16.90 410,013 +0.55(+3.37%)
Apr 03, 2017 16.26 16.46 16.04 16.35 366,056 +0.12(+0.74%)
Mar 31, 2017 15.95 16.34 15.66 16.23 424,574 +0.22(+1.34%)
Mar 30, 2017 16.30 16.43 15.95 16.02 716,673 -0.45(-2.76%)
Mar 29, 2017 16.16 16.51 16.16 16.47 387,916 +0.36(+2.23%)
Mar 28, 2017 15.99 16.21 15.62 16.11 945,597 -0.36(-2.18%)
Mar 27, 2017 15.98 16.62 15.90 16.47 526,822 +0.32(+1.98%)
Mar 24, 2017 16.48 16.58 16.10 16.15 450,825 +0.07(+0.45%)
Mar 23, 2017 15.69 16.15 15.62 16.08 576,771 +0.16(+1.00%)
Mar 22, 2017 16.01 16.14 15.67 15.92 622,198 -0.08(-0.50%)
Mar 21, 2017 16.49 16.54 15.80 16.00 414,624 -0.51(-3.09%)
Mar 20, 2017 16.13 16.58 16.11 16.51 349,889 +0.38(+2.37%)
Mar 17, 2017 16.34 16.40 15.94 16.13 503,873 -0.10(-0.59%)
Mar 16, 2017 16.30 16.43 16.20 16.22 372,295 +0.07(+0.44%)
Mar 15, 2017 15.52 16.24 15.46 16.15 545,123 +0.81(+5.25%)
Mar 14, 2017 15.60 15.61 15.22 15.35 495,311 -0.45(-2.83%)
Mar 13, 2017 15.72 15.84 15.53 15.79 461,579 +0.24(+1.54%)
Mar 10, 2017 15.77 15.78 15.49 15.55 384,257 +0.26(+1.72%)
Mar 09, 2017 15.54 15.61 15.23 15.29 407,837 -0.10(-0.67%)
Mar 08, 2017 15.47 15.64 15.35 15.39 706,803 -0.46(-2.92%)
Mar 07, 2017 16.05 16.08 15.65 15.86 812,926 -0.34(-2.12%)
Mar 06, 2017 16.49 16.50 15.97 16.20 782,640 -0.14(-0.88%)
Mar 03, 2017 16.38 16.52 16.02 16.34 622,990 -0.08(-0.49%)
Mar 02, 2017 16.68 16.86 16.25 16.42 980,740 -0.45(-2.69%)
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.