Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.281 6.580 6.281 6.571 29,264 +0.33(+5.21%)
Sep 29, 2020 6.158 6.395 6.158 6.246 23,325 +0.05(+0.85%)
Sep 28, 2020 6.580 6.695 6.193 6.193 90,499 -0.39(-5.95%)
Sep 25, 2020 6.422 6.624 6.422 6.585 36,602 -0.09(-1.38%)
Sep 24, 2020 6.774 6.827 6.646 6.677 56,246 -0.02(-0.26%)
Sep 23, 2020 7.222 7.249 6.695 6.695 72,465 -0.57(-7.87%)
Sep 22, 2020 7.442 7.451 7.117 7.266 45,892 +0.10(+1.35%)
Sep 21, 2020 6.862 7.398 6.703 7.170 81,250 +0.00(+0.00%)
Sep 18, 2020 7.530 7.530 7.134 7.170 39,444 -0.51(-6.64%)
Sep 17, 2020 7.196 7.680 7.178 7.680 35,529 +0.26(+3.44%)
Sep 16, 2020 7.513 7.513 7.346 7.425 33,014 -0.10(-1.29%)
Sep 15, 2020 7.416 7.557 7.363 7.522 48,317 +0.17(+2.27%)
Sep 14, 2020 7.293 7.469 7.258 7.354 40,212 +0.25(+3.47%)
Sep 11, 2020 7.310 7.319 7.073 7.108 53,995 -0.08(-1.10%)
Sep 10, 2020 7.442 7.522 7.178 7.187 23,970 -0.13(-1.80%)
Sep 09, 2020 7.513 7.522 7.293 7.319 33,446 -0.12(-1.65%)
Sep 08, 2020 7.161 7.442 7.143 7.442 32,487 +0.16(+2.17%)
Sep 04, 2020 6.994 7.293 6.985 7.284 51,153 +0.27(+3.89%)
Sep 03, 2020 7.222 7.310 6.923 7.011 43,746 -0.06(-0.87%)
Sep 02, 2020 7.090 7.126 6.888 7.073 18,661 +0.04(+0.63%)
Sep 01, 2020 6.967 7.134 6.950 7.029 23,832 +0.19(+2.83%)
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%)
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.