Skip to main content

Braskem S.A. ADR (NY: BAK )

7.270 +0.360 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.92 16.92 16.92 0 +0.09(+0.52%)
Dec 29, 2016 16.51 16.95 16.51 16.83 576,027 +0.15(+0.91%)
Dec 28, 2016 16.29 16.70 16.27 16.68 386,918 +0.45(+2.80%)
Dec 27, 2016 16.16 16.35 16.01 16.22 707,369 +0.00(+0.00%)
Dec 23, 2016 16.22 16.22 16.22 0 +0.05(+0.30%)
Dec 22, 2016 16.14 16.21 15.90 16.17 420,415 -0.20(-1.22%)
Dec 21, 2016 16.30 16.39 16.03 16.37 682,436 +0.63(+4.00%)
Dec 20, 2016 15.88 15.94 15.66 15.74 482,571 -0.13(-0.80%)
Dec 19, 2016 15.77 15.88 15.51 15.87 924,498 +0.10(+0.66%)
Dec 16, 2016 15.80 15.94 15.61 15.77 592,022 -0.14(-0.85%)
Dec 15, 2016 15.94 15.97 15.63 15.90 809,499 +0.27(+1.73%)
Dec 14, 2016 15.74 15.93 15.59 15.63 918,683 -0.18(-1.16%)
Dec 13, 2016 15.68 15.86 15.57 15.82 535,260 +0.22(+1.43%)
Dec 12, 2016 15.25 15.75 15.25 15.59 678,184 +0.34(+2.25%)
Dec 09, 2016 15.08 15.54 15.06 15.25 1,064,829 -0.37(-2.35%)
Dec 08, 2016 15.37 15.66 15.19 15.62 623,474 +0.08(+0.51%)
Dec 07, 2016 15.47 15.56 15.35 15.54 685,536 +0.16(+1.04%)
Dec 06, 2016 15.15 15.57 15.13 15.38 638,557 +0.36(+2.39%)
Dec 05, 2016 14.84 15.31 14.82 15.02 1,299,173 +0.93(+6.56%)
Dec 02, 2016 13.46 14.31 13.39 14.09 2,415,727 +1.64(+13.20%)
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.