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

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 11.92 11.93 11.47 11.65 864,972 -0.27(-2.27%)
Jun 29, 2023 11.66 12.00 11.65 11.92 419,802 +0.25(+2.14%)
Jun 28, 2023 11.88 11.93 11.61 11.67 371,357 -0.17(-1.44%)
Jun 27, 2023 11.95 12.05 11.69 11.84 468,336 -0.16(-1.33%)
Jun 26, 2023 12.10 12.23 11.93 12.00 372,802 -0.11(-0.91%)
Jun 23, 2023 11.76 12.22 11.68 12.11 669,579 +0.12(+1.00%)
Jun 22, 2023 11.95 12.14 11.83 11.99 655,260 -0.31(-2.52%)
Jun 21, 2023 12.30 12.48 12.26 12.30 748,878 -0.24(-1.91%)
Jun 20, 2023 12.65 12.67 12.35 12.54 1,378,827 +0.08(+0.64%)
Jun 16, 2023 12.37 12.51 12.01 12.46 1,300,949 +0.18(+1.47%)
Jun 15, 2023 11.79 12.54 11.59 12.28 2,635,007 +0.79(+6.88%)
Jun 14, 2023 11.27 11.52 11.09 11.49 1,688,359 +0.49(+4.45%)
Jun 13, 2023 11.23 11.35 10.91 11.00 1,514,747 -0.18(-1.61%)
Jun 12, 2023 11.34 11.43 10.95 11.18 1,946,352 +0.73(+6.99%)
Jun 09, 2023 10.22 10.53 10.21 10.45 596,524 +0.32(+3.16%)
Jun 08, 2023 10.29 10.30 9.970 10.13 363,400 -0.15(-1.46%)
Jun 07, 2023 10.08 10.33 10.06 10.28 1,012,387 +0.22(+2.19%)
Jun 06, 2023 9.680 10.12 9.670 10.06 621,919 +0.28(+2.86%)
Jun 05, 2023 9.840 9.900 9.680 9.780 720,801 +0.17(+1.77%)
Jun 02, 2023 9.400 9.630 9.320 9.610 783,931 +0.45(+4.91%)
Jun 01, 2023 8.850 9.220 8.850 9.160 705,781 +0.35(+3.97%)
May 31, 2023 9.060 9.110 8.790 8.810 1,030,009 -0.14(-1.56%)
May 30, 2023 8.970 9.000 8.822 8.950 962,899 -0.21(-2.29%)
May 26, 2023 9.210 9.245 9.070 9.160 697,535 +0.10(+1.10%)
May 25, 2023 9.580 9.615 9.040 9.060 1,176,410 -0.54(-5.62%)
May 24, 2023 9.460 9.720 9.320 9.600 1,589,267 +0.31(+3.34%)
May 23, 2023 9.440 9.650 9.260 9.290 1,144,826 -0.08(-0.85%)
May 22, 2023 9.580 9.590 9.310 9.370 765,432 -0.18(-1.88%)
May 19, 2023 9.400 9.670 9.315 9.550 1,684,168 +0.22(+2.36%)
May 18, 2023 9.200 9.385 9.095 9.330 1,111,263 -0.12(-1.27%)
May 17, 2023 9.290 9.590 9.260 9.450 998,313 +0.19(+2.05%)
May 16, 2023 9.370 9.478 9.220 9.260 1,010,198 -0.03(-0.32%)
May 15, 2023 9.650 9.740 8.880 9.290 3,587,131 -0.58(-5.88%)
May 12, 2023 10.07 10.07 9.600 9.870 2,409,763 -0.43(-4.17%)
May 11, 2023 10.41 10.50 10.12 10.30 1,351,228 -0.08(-0.77%)
May 10, 2023 10.62 10.94 10.37 10.38 1,827,689 -0.15(-1.42%)
May 09, 2023 9.500 10.62 9.410 10.53 2,811,626 +0.46(+4.57%)
May 08, 2023 11.32 11.35 9.330 10.07 10,571,050 +0.90(+9.81%)
May 05, 2023 7.680 11.99 7.650 9.170 11,015,180 +1.58(+20.82%)
May 04, 2023 7.700 7.800 7.415 7.590 368,667 -0.02(-0.26%)
May 03, 2023 7.400 7.765 7.260 7.610 666,639 +0.17(+2.28%)
May 02, 2023 7.680 7.680 7.390 7.440 555,077 -0.24(-3.12%)
May 01, 2023 7.830 7.850 7.670 7.680 176,381 -0.18(-2.29%)
Apr 28, 2023 7.590 7.990 7.580 7.860 828,495 +0.24(+3.15%)
Apr 27, 2023 7.590 7.640 7.480 7.620 242,548 +0.14(+1.87%)
Apr 26, 2023 7.700 7.744 7.480 7.480 442,795 -0.13(-1.71%)
Apr 25, 2023 7.770 7.840 7.495 7.610 1,126,204 +0.25(+3.40%)
Apr 24, 2023 7.380 7.469 7.270 7.360 352,319 +0.03(+0.41%)
Apr 21, 2023 7.670 7.670 7.230 7.330 343,996 -0.33(-4.31%)
Apr 20, 2023 7.810 7.880 7.615 7.660 440,485 -0.19(-2.42%)
Apr 19, 2023 7.870 7.890 7.705 7.850 658,457 -0.17(-2.12%)
Apr 18, 2023 8.050 8.120 7.910 8.020 618,606 -0.30(-3.61%)
Apr 17, 2023 8.410 8.410 8.200 8.320 467,534 -0.11(-1.30%)
Apr 14, 2023 8.590 8.800 8.400 8.430 848,094 +0.16(+1.93%)
Apr 13, 2023 8.260 8.351 8.200 8.270 274,194 -0.09(-1.08%)
Apr 12, 2023 8.460 8.480 8.210 8.360 366,995 -0.01(-0.12%)
Apr 11, 2023 8.190 8.420 8.170 8.370 664,934 +0.32(+3.98%)
Apr 10, 2023 7.770 8.050 7.740 8.050 402,660 +0.35(+4.55%)
Apr 06, 2023 7.750 7.770 7.550 7.700 484,207 -0.07(-0.90%)
Apr 05, 2023 7.550 7.770 7.450 7.770 506,486 +0.26(+3.46%)
Apr 04, 2023 7.600 7.610 7.350 7.510 445,729 -0.14(-1.83%)
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.