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 (%)
Jul 30, 2021 20.30 20.37 19.43 19.51 163,476 -1.08(-5.25%)
Jul 29, 2021 20.62 20.78 20.39 20.59 134,081 +0.21(+1.04%)
Jul 28, 2021 20.07 20.38 19.96 20.38 134,839 +0.71(+3.62%)
Jul 27, 2021 20.15 20.15 19.43 19.67 213,795 -0.91(-4.40%)
Jul 26, 2021 19.88 20.65 19.85 20.58 166,197 +0.73(+3.68%)
Jul 23, 2021 21.09 21.11 19.83 19.85 710,825 -1.18(-5.61%)
Jul 22, 2021 21.54 21.54 21.03 21.03 130,641 -0.36(-1.69%)
Jul 21, 2021 20.56 21.39 20.54 21.39 165,061 +1.15(+5.70%)
Jul 20, 2021 19.70 20.50 19.51 20.23 162,910 +0.39(+1.95%)
Jul 19, 2021 20.05 20.19 19.65 19.85 315,505 -0.89(-4.29%)
Jul 16, 2021 21.66 21.68 20.66 20.73 306,011 -0.54(-2.52%)
Jul 15, 2021 21.87 22.07 21.15 21.27 296,382 -0.38(-1.75%)
Jul 14, 2021 20.82 21.77 20.81 21.65 358,968 +1.29(+6.35%)
Jul 13, 2021 20.88 20.94 20.22 20.36 185,866 -0.24(-1.15%)
Jul 12, 2021 19.83 20.66 19.75 20.59 186,170 +0.67(+3.36%)
Jul 09, 2021 19.86 20.27 19.71 19.93 86,738 +0.32(+1.62%)
Jul 08, 2021 19.31 19.66 18.90 19.61 229,398 -0.18(-0.89%)
Jul 07, 2021 19.67 19.91 19.34 19.78 275,927 -0.12(-0.62%)
Jul 06, 2021 20.76 20.77 19.90 19.91 307,995 -0.96(-4.60%)
Jul 02, 2021 20.76 21.12 20.56 20.87 161,602 +0.52(+2.55%)
Jul 01, 2021 21.03 21.06 20.29 20.35 200,243 -0.62(-2.98%)
Jun 30, 2021 20.68 21.15 20.44 20.97 243,047 -0.07(-0.33%)
Jun 29, 2021 20.37 21.10 20.37 21.04 234,942 +0.90(+4.45%)
Jun 28, 2021 20.11 20.16 19.57 20.15 170,772 +0.36(+1.82%)
Jun 25, 2021 20.44 20.51 19.68 19.78 246,668 -0.58(-2.85%)
Jun 24, 2021 20.09 20.59 20.06 20.37 203,551 +0.21(+1.05%)
Jun 23, 2021 19.60 20.19 19.58 20.15 183,078 +0.76(+3.90%)
Jun 22, 2021 19.18 19.52 19.06 19.40 179,749 +0.09(+0.46%)
Jun 21, 2021 18.79 19.35 18.71 19.31 180,805 +0.55(+2.95%)
Jun 18, 2021 18.95 19.12 18.64 18.76 300,735 -0.11(-0.61%)
Jun 17, 2021 19.66 19.76 18.83 18.87 411,151 -0.99(-5.00%)
Jun 16, 2021 19.80 20.26 19.64 19.86 341,179 -0.18(-0.88%)
Jun 15, 2021 19.35 20.10 19.27 20.04 329,635 +0.44(+2.24%)
Jun 14, 2021 19.77 19.77 19.42 19.60 281,192 -0.18(-0.89%)
Jun 11, 2021 20.68 20.69 19.68 19.78 346,342 -0.91(-4.42%)
Jun 10, 2021 20.65 20.99 20.48 20.69 301,880 +0.81(+4.07%)
Jun 09, 2021 19.53 20.12 19.14 19.88 515,445 +0.18(+0.89%)
Jun 08, 2021 20.59 20.82 19.63 19.71 623,913 -1.36(-6.47%)
Jun 07, 2021 20.52 21.21 20.25 21.07 613,915 +0.48(+2.35%)
Jun 04, 2021 19.60 20.72 19.49 20.59 559,735 +1.49(+7.78%)
Jun 03, 2021 19.27 19.31 18.76 19.10 127,340 -0.21(-1.09%)
Jun 02, 2021 18.26 19.59 18.09 19.31 595,497 +0.94(+5.12%)
Jun 01, 2021 17.41 18.38 17.22 18.37 867,408 +0.89(+5.08%)
May 28, 2021 17.52 17.54 17.32 17.48 132,184 -0.13(-0.75%)
May 27, 2021 17.19 17.73 17.19 17.61 372,093 +0.54(+3.14%)
May 26, 2021 16.46 17.16 16.35 17.08 237,227 +0.45(+2.70%)
May 25, 2021 16.93 17.02 16.55 16.63 294,103 -0.07(-0.42%)
May 24, 2021 16.59 16.86 16.45 16.70 258,143 -0.04(-0.26%)
May 21, 2021 16.60 17.07 16.51 16.74 358,213 -0.09(-0.52%)
May 20, 2021 17.41 17.41 16.71 16.83 263,661 -0.09(-0.52%)
May 19, 2021 17.00 17.11 16.65 16.92 269,464 -0.38(-2.19%)
May 18, 2021 17.81 17.88 17.22 17.30 469,726 -0.66(-3.67%)
May 17, 2021 17.43 18.25 17.43 17.95 601,599 +0.52(+2.98%)
May 14, 2021 17.43 17.59 17.26 17.44 211,082 +0.46(+2.69%)
May 13, 2021 17.14 17.66 16.70 16.98 363,589 +0.04(+0.21%)
May 12, 2021 17.40 17.42 16.95 16.94 309,615 -0.61(-3.46%)
May 11, 2021 17.06 17.57 16.96 17.55 288,620 +0.26(+1.47%)
May 10, 2021 17.43 17.53 17.01 17.30 392,624 -0.27(-1.55%)
May 07, 2021 17.24 17.89 16.99 17.57 306,087 +0.62(+3.69%)
May 06, 2021 16.96 17.10 16.67 16.94 369,068 -0.13(-0.77%)
May 05, 2021 16.35 17.14 15.96 17.08 672,764 +1.00(+6.24%)
May 04, 2021 16.18 16.25 15.68 16.07 470,721 -0.15(-0.92%)
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.