Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.59 15.93 15.55 15.80 368,577 +0.15(+0.97%)
Jun 29, 2017 15.73 15.73 15.42 15.65 471,237 +0.07(+0.44%)
Jun 28, 2017 15.23 15.64 15.20 15.58 463,136 +0.46(+3.03%)
Jun 27, 2017 14.89 15.17 14.77 15.12 327,653 +0.11(+0.76%)
Jun 26, 2017 15.07 15.14 14.84 15.01 404,500 +0.24(+1.65%)
Jun 23, 2017 14.93 15.00 14.72 14.77 287,416 -0.15(-1.02%)
Jun 22, 2017 14.80 15.03 14.73 14.92 314,768 +0.32(+2.19%)
Jun 21, 2017 14.71 14.77 14.50 14.60 397,371 -0.14(-0.98%)
Jun 20, 2017 15.32 15.32 14.64 14.74 512,098 -0.74(-4.78%)
Jun 19, 2017 15.41 15.72 15.38 15.48 427,616 +0.24(+1.55%)
Jun 16, 2017 14.92 15.41 14.89 15.25 434,560 +0.33(+2.20%)
Jun 15, 2017 14.94 15.06 14.73 14.92 203,953 -0.18(-1.16%)
Jun 14, 2017 15.39 15.39 14.96 15.09 408,406 -0.19(-1.25%)
Jun 13, 2017 15.36 15.45 15.13 15.28 274,364 -0.12(-0.79%)
Jun 12, 2017 15.54 15.60 15.12 15.41 480,334 -0.30(-1.89%)
Jun 09, 2017 16.26 16.44 15.69 15.70 571,020 -0.46(-2.83%)
Jun 08, 2017 16.16 16.31 16.11 16.16 451,057 -0.13(-0.80%)
Jun 07, 2017 16.09 16.31 16.02 16.29 366,879 +0.38(+2.40%)
Jun 06, 2017 16.28 16.28 15.78 15.91 428,462 -0.16(-1.00%)
Jun 05, 2017 15.85 16.26 15.82 16.07 454,577 +0.25(+1.59%)
Jun 02, 2017 15.92 15.95 15.66 15.82 541,369 -0.04(-0.24%)
Jun 01, 2017 15.83 16.02 15.69 15.86 413,101 +0.14(+0.92%)
May 31, 2017 15.96 16.05 15.63 15.71 885,639 -0.17(-1.06%)
May 30, 2017 15.89 16.08 15.79 15.88 721,970 +0.25(+1.61%)
May 26, 2017 15.76 15.80 15.56 15.63 662,367 +0.06(+0.39%)
May 25, 2017 15.29 15.68 15.29 15.57 767,398 +0.29(+1.90%)
May 24, 2017 15.41 15.54 15.24 15.28 788,851 -0.13(-0.84%)
May 23, 2017 14.78 15.44 14.78 15.41 716,008 +0.74(+5.04%)
May 22, 2017 14.54 14.86 14.35 14.67 1,351,384 -0.19(-1.28%)
May 19, 2017 14.54 15.19 14.51 14.86 1,390,688 +0.37(+2.58%)
May 18, 2017 13.71 15.00 13.30 14.48 2,978,035 -0.99(-6.41%)
May 17, 2017 15.83 15.87 15.34 15.47 624,652 -0.66(-4.07%)
May 16, 2017 16.36 16.47 15.94 16.13 578,189 -0.22(-1.35%)
May 15, 2017 17.19 17.28 16.24 16.35 1,018,000 -0.15(-0.92%)
May 12, 2017 16.53 16.79 16.50 16.50 511,768 -0.01(-0.05%)
May 11, 2017 16.66 16.73 16.45 16.51 312,792 -0.15(-0.92%)
May 10, 2017 16.94 16.99 16.57 16.66 552,665 -0.02(-0.09%)
May 09, 2017 16.44 16.79 16.39 16.68 941,385 +0.47(+2.87%)
May 08, 2017 16.38 16.59 16.15 16.21 702,390 -0.17(-1.02%)
May 05, 2017 16.24 16.51 16.21 16.38 942,373 +0.27(+1.66%)
May 04, 2017 16.45 16.51 15.99 16.12 653,856 -0.61(-3.65%)
May 03, 2017 16.79 17.02 16.65 16.73 542,186 -0.02(-0.09%)
May 02, 2017 16.57 17.02 16.41 16.74 596,211 +0.29(+1.76%)
May 01, 2017 16.48 16.61 16.39 16.45 198,029 +0.01(+0.05%)
Apr 28, 2017 16.12 16.48 16.10 16.44 563,443 +0.19(+1.17%)
Apr 27, 2017 16.38 16.39 15.85 16.25 715,820 +0.07(+0.42%)
Apr 26, 2017 16.02 16.27 15.90 16.18 717,900 -0.06(-0.38%)
Apr 25, 2017 15.70 16.25 15.62 16.24 1,135,127 +0.17(+1.04%)
Apr 24, 2017 15.70 16.18 15.63 16.08 673,720 +0.67(+4.36%)
Apr 21, 2017 15.46 15.54 15.38 15.41 524,326 +0.01(+0.05%)
Apr 20, 2017 15.33 15.53 15.19 15.40 343,890 +0.27(+1.76%)
Apr 19, 2017 15.61 15.61 15.07 15.13 395,415 -0.43(-2.79%)
Apr 18, 2017 15.18 15.70 15.15 15.57 513,250 +0.29(+1.90%)
Apr 17, 2017 15.63 15.63 15.13 15.28 484,945 -0.23(-1.48%)
Apr 13, 2017 15.77 15.85 15.41 15.51 1,118,368 -0.41(-2.59%)
Apr 12, 2017 16.08 16.15 15.41 15.92 716,112 -0.38(-2.34%)
Apr 11, 2017 16.42 16.50 15.96 16.30 1,155,150 +0.11(+0.66%)
Apr 10, 2017 16.21 16.66 16.05 16.19 1,059,751 +0.14(+0.86%)
Apr 07, 2017 14.69 16.43 14.65 16.05 2,298,292 +0.21(+1.35%)
Apr 06, 2017 15.91 16.05 15.76 15.84 657,237 -0.08(-0.53%)
Apr 05, 2017 16.30 16.40 15.92 15.92 677,909 -0.24(-1.46%)
Apr 04, 2017 15.96 16.18 15.85 16.16 428,780 +0.53(+3.37%)
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.