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 (%)
Aug 31, 2020 7.038 7.038 6.827 6.835 50,828 -0.29(-4.07%)
Aug 28, 2020 7.055 7.126 6.950 7.126 30,919 +0.11(+1.50%)
Aug 27, 2020 7.258 7.258 6.976 7.020 110,763 -0.10(-1.36%)
Aug 26, 2020 7.346 7.346 7.002 7.117 47,113 -0.33(-4.37%)
Aug 25, 2020 7.539 7.539 7.302 7.442 35,300 -0.18(-2.31%)
Aug 24, 2020 7.583 7.675 7.548 7.618 29,576 +0.07(+0.93%)
Aug 21, 2020 7.583 7.804 7.504 7.548 38,080 -0.14(-1.83%)
Aug 20, 2020 7.328 7.768 7.222 7.689 62,292 +0.17(+2.22%)
Aug 19, 2020 7.583 7.715 7.522 7.522 35,556 -0.18(-2.29%)
Aug 18, 2020 7.653 7.697 7.548 7.697 88,155 +0.16(+2.10%)
Aug 17, 2020 7.733 7.785 7.416 7.539 119,014 -0.24(-3.05%)
Aug 14, 2020 7.812 7.944 7.724 7.777 61,383 -0.05(-0.67%)
Aug 13, 2020 8.005 8.225 7.759 7.829 32,189 -0.08(-1.00%)
Aug 12, 2020 7.961 7.970 7.724 7.909 92,063 -0.25(-3.02%)
Aug 11, 2020 8.190 8.322 7.979 8.155 49,167 -0.11(-1.38%)
Aug 10, 2020 8.041 8.269 7.944 8.269 121,062 +0.63(+8.29%)
Aug 07, 2020 7.812 7.829 7.522 7.636 22,621 -0.25(-3.13%)
Aug 06, 2020 7.574 8.005 7.574 7.882 65,972 +0.18(+2.40%)
Aug 05, 2020 7.847 7.979 7.645 7.697 40,351 +0.25(+3.31%)
Aug 04, 2020 7.522 7.777 7.310 7.451 58,124 -0.27(-3.53%)
Aug 03, 2020 7.645 7.856 7.495 7.724 69,319 -0.01(-0.11%)
Jul 31, 2020 8.058 8.058 7.697 7.733 51,266 -0.38(-4.66%)
Jul 30, 2020 8.173 8.173 8.032 8.111 28,105 -0.06(-0.75%)
Jul 29, 2020 8.225 8.260 8.137 8.173 19,493 +0.04(+0.43%)
Jul 28, 2020 8.234 8.234 8.076 8.137 19,556 -0.03(-0.32%)
Jul 27, 2020 8.173 8.260 8.088 8.164 31,118 -0.05(-0.64%)
Jul 24, 2020 8.032 8.331 7.873 8.216 33,192 +0.04(+0.43%)
Jul 23, 2020 8.278 8.507 8.041 8.181 183,353 -0.15(-1.80%)
Jul 22, 2020 8.357 8.454 8.093 8.331 61,375 +0.02(+0.21%)
Jul 21, 2020 8.322 8.428 8.269 8.313 55,792 +0.04(+0.43%)
Jul 20, 2020 8.164 8.313 8.120 8.278 107,712 +0.03(+0.32%)
Jul 17, 2020 8.076 8.260 7.979 8.252 151,640 +0.22(+2.74%)
Jul 16, 2020 7.847 8.102 7.794 8.032 190,696 +0.10(+1.22%)
Jul 15, 2020 7.926 7.970 7.768 7.935 159,433 +0.11(+1.46%)
Jul 14, 2020 7.451 7.900 7.442 7.821 73,462 +0.20(+2.66%)
Jul 13, 2020 8.067 8.067 7.548 7.618 92,577 -0.18(-2.37%)
Jul 10, 2020 7.689 7.838 7.627 7.803 45,696 -0.05(-0.67%)
Jul 09, 2020 8.181 8.216 7.777 7.856 129,722 -0.52(-6.20%)
Jul 08, 2020 7.944 8.454 7.944 8.375 126,863 +0.59(+7.57%)
Jul 07, 2020 8.076 8.085 7.706 7.785 70,781 -0.18(-2.32%)
Jul 06, 2020 7.997 8.129 7.878 7.970 80,998 +0.17(+2.14%)
Jul 02, 2020 8.032 8.164 7.759 7.803 62,406 -0.06(-0.78%)
Jul 01, 2020 7.662 7.939 7.662 7.865 81,351 +0.26(+3.35%)
Jun 30, 2020 7.522 7.684 7.451 7.609 64,051 +0.05(+0.70%)
Jun 29, 2020 7.530 7.847 7.328 7.557 66,862 +0.21(+2.87%)
Jun 26, 2020 7.759 7.829 7.346 7.346 70,932 -0.39(-5.01%)
Jun 25, 2020 7.873 7.926 7.548 7.733 75,901 -0.15(-1.90%)
Jun 24, 2020 8.173 8.243 7.829 7.882 92,716 -0.62(-7.25%)
Jun 23, 2020 8.595 8.705 8.463 8.498 87,807 +0.20(+2.44%)
Jun 22, 2020 8.480 8.480 8.252 8.296 61,868 -0.11(-1.36%)
Jun 19, 2020 8.577 8.815 8.410 8.410 138,682 +0.03(+0.31%)
Jun 18, 2020 8.384 8.588 8.375 8.384 40,943 -0.20(-2.36%)
Jun 17, 2020 8.542 8.736 8.414 8.586 105,547 +0.04(+0.51%)
Jun 16, 2020 8.894 8.955 8.463 8.542 83,594 +0.10(+1.15%)
Jun 15, 2020 8.014 8.524 8.014 8.445 117,445 -0.22(-2.54%)
Jun 12, 2020 8.894 9.079 8.498 8.665 161,985 -0.22(-2.48%)
Jun 11, 2020 9.017 9.149 8.806 8.885 122,115 -0.69(-7.17%)
Jun 10, 2020 10.03 10.13 9.430 9.571 107,702 -0.18(-1.81%)
Jun 09, 2020 9.659 9.870 9.659 9.747 112,246 -0.35(-3.48%)
Jun 08, 2020 9.862 10.17 9.844 10.10 179,863 +0.38(+3.89%)
Jun 05, 2020 9.782 9.906 9.642 9.721 169,373 +0.31(+3.27%)
Jun 04, 2020 9.633 9.756 9.343 9.413 138,629 -0.38(-3.86%)
Jun 03, 2020 9.703 10.16 9.606 9.791 153,049 -0.23(-2.28%)
Jun 02, 2020 9.457 10.08 9.413 10.02 179,130 +0.85(+9.31%)
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.