Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.26 25.25 24.26 24.88 631,264 +0.51(+2.08%)
Jul 30, 2018 24.08 24.76 24.06 24.38 899,651 +0.40(+1.68%)
Jul 27, 2018 23.89 24.20 23.67 23.97 194,969 +0.34(+1.45%)
Jul 26, 2018 24.05 24.05 23.57 23.63 151,676 -0.57(-2.34%)
Jul 25, 2018 23.74 24.28 23.74 24.20 770,229 +0.77(+3.30%)
Jul 24, 2018 23.49 23.67 23.27 23.43 309,646 +0.30(+1.30%)
Jul 23, 2018 23.43 23.54 22.93 23.13 245,711 -0.25(-1.06%)
Jul 20, 2018 23.82 23.99 23.36 23.37 324,768 +0.09(+0.41%)
Jul 19, 2018 23.15 23.35 22.91 23.28 324,923 -0.28(-1.20%)
Jul 18, 2018 23.59 24.00 23.40 23.56 378,908 +0.09(+0.37%)
Jul 17, 2018 23.35 23.64 23.08 23.48 242,572 +0.12(+0.51%)
Jul 16, 2018 23.57 23.60 23.20 23.36 248,226 +0.01(+0.04%)
Jul 13, 2018 23.12 23.53 22.91 23.35 202,569 +0.20(+0.85%)
Jul 12, 2018 23.66 23.74 22.80 23.15 651,466 -0.58(-2.46%)
Jul 11, 2018 24.14 24.23 23.66 23.73 512,695 -0.15(-0.65%)
Jul 10, 2018 23.63 24.28 23.27 23.89 1,089,264 +0.61(+2.62%)
Jul 09, 2018 22.00 23.47 21.94 23.28 926,367 +1.42(+6.52%)
Jul 06, 2018 21.46 21.92 21.37 21.86 637,087 +0.15(+0.67%)
Jul 05, 2018 22.10 22.11 21.62 21.71 649,220 -0.59(-2.65%)
Jul 03, 2018 22.30 22.30 22.30 0 +0.03(+0.12%)
Jul 02, 2018 22.15 22.38 22.02 22.28 208,843 -0.03(-0.15%)
Jun 29, 2018 22.71 22.19 22.31 254,673 +0.01(+0.04%)
Jun 28, 2018 22.15 22.49 21.93 22.30 317,168 +0.57(+2.65%)
Jun 27, 2018 22.43 22.58 21.71 21.73 491,099 -1.06(-4.67%)
Jun 26, 2018 23.31 23.38 22.71 22.79 356,715 -0.39(-1.67%)
Jun 25, 2018 23.18 23.68 23.13 23.18 736,581 +0.28(+1.24%)
Jun 22, 2018 23.31 23.39 22.86 22.89 634,773 -0.45(-1.95%)
Jun 21, 2018 22.16 23.62 21.99 23.35 1,368,216 +1.05(+4.69%)
Jun 20, 2018 22.66 22.70 22.26 22.30 653,487 -0.29(-1.29%)
Jun 19, 2018 22.28 22.64 21.90 22.59 1,018,570 -0.13(-0.57%)
Jun 18, 2018 22.51 22.90 22.38 22.72 652,758 -0.18(-0.79%)
Jun 15, 2018 22.92 21.75 22.90 3,453,428 +4.23(+22.66%)
Jun 14, 2018 19.34 19.34 18.47 18.67 332,864 -0.62(-3.20%)
Jun 13, 2018 19.56 19.58 19.13 19.29 349,698 -0.23(-1.19%)
Jun 12, 2018 19.74 19.91 19.43 19.52 298,735 -0.20(-1.00%)
Jun 11, 2018 20.04 20.31 19.65 19.72 315,232 -0.16(-0.82%)
Jun 08, 2018 19.61 20.04 19.16 19.88 659,229 +0.60(+3.11%)
Jun 07, 2018 19.80 19.80 18.29 19.28 1,023,341 -0.92(-4.55%)
Jun 06, 2018 20.27 19.81 20.20 644,760 +0.12(+0.60%)
Jun 05, 2018 20.26 20.53 19.84 20.08 1,083,156 -0.40(-1.97%)
Jun 04, 2018 20.67 20.74 20.31 20.48 544,647 +0.01(+0.04%)
Jun 01, 2018 20.45 20.95 19.39 20.47 996,605 -0.08(-0.38%)
May 31, 2018 20.95 20.95 20.47 20.55 431,425 -0.29(-1.40%)
May 30, 2018 20.53 21.06 20.36 20.84 549,372 +0.08(+0.37%)
May 29, 2018 21.31 21.55 20.43 20.77 695,540 -1.51(-6.78%)
May 25, 2018 22.28 22.28 22.28 0 -0.64(-2.81%)
May 24, 2018 22.75 23.77 22.56 22.92 1,379,262 +1.31(+6.08%)
May 23, 2018 21.61 21.78 21.30 21.61 247,543 -0.06(-0.28%)
May 22, 2018 22.04 22.23 21.56 21.67 351,372 +0.00(+0.00%)
May 21, 2018 22.65 22.73 21.42 21.67 515,400 -0.39(-1.79%)
May 18, 2018 22.23 22.30 21.80 22.06 329,361 -0.52(-2.32%)
May 17, 2018 23.31 23.31 22.37 22.58 285,537 -0.69(-2.95%)
May 16, 2018 22.85 23.49 22.81 23.27 363,175 +1.14(+5.16%)
May 15, 2018 21.26 22.24 21.07 22.13 246,663 +0.50(+2.30%)
May 14, 2018 21.86 21.93 21.49 21.63 290,697 -0.03(-0.12%)
May 11, 2018 22.17 22.37 21.54 21.66 696,457 -0.48(-2.17%)
May 10, 2018 21.19 22.62 21.19 22.14 617,242 +1.13(+5.39%)
May 09, 2018 20.78 21.29 20.65 21.01 393,272 +0.07(+0.33%)
May 08, 2018 20.90 21.13 20.58 20.94 256,726 +0.04(+0.21%)
May 07, 2018 20.98 21.25 20.88 20.89 279,018 -0.33(-1.54%)
May 04, 2018 20.55 21.31 20.43 21.22 392,087 +0.52(+2.53%)
May 03, 2018 20.88 20.93 20.46 20.70 248,132 -0.40(-1.91%)
May 02, 2018 20.95 21.30 20.69 21.10 279,305 +0.13(+0.61%)
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.