Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.020 9.020 8.720 8.820 708,813 -0.17(-1.89%)
Dec 28, 2023 9.050 9.120 8.960 8.990 443,600 -0.08(-0.88%)
Dec 27, 2023 8.970 9.080 8.880 9.070 767,354 +0.00(+0.00%)
Dec 26, 2023 9.020 9.170 8.991 9.070 840,080 +0.13(+1.45%)
Dec 22, 2023 8.870 8.940 8.715 8.940 1,444,496 +0.22(+2.52%)
Dec 21, 2023 8.150 8.750 8.150 8.720 2,320,296 +0.66(+8.19%)
Dec 20, 2023 8.040 8.370 8.000 8.060 1,932,199 -0.03(-0.37%)
Dec 19, 2023 7.550 8.100 7.521 8.090 2,550,154 +0.64(+8.59%)
Dec 18, 2023 7.260 7.497 7.150 7.450 1,311,702 +0.41(+5.82%)
Dec 15, 2023 6.890 7.060 6.880 7.040 1,132,951 +0.15(+2.18%)
Dec 14, 2023 7.090 7.135 6.680 6.890 2,021,140 -0.11(-1.57%)
Dec 13, 2023 6.730 7.070 6.575 7.000 1,858,714 +0.22(+3.24%)
Dec 12, 2023 6.790 6.880 6.652 6.780 943,159 -0.08(-1.17%)
Dec 11, 2023 7.000 7.080 6.805 6.860 1,487,387 -0.30(-4.19%)
Dec 08, 2023 7.130 7.440 7.120 7.160 1,689,664 -0.09(-1.24%)
Dec 07, 2023 7.180 7.260 7.059 7.250 885,043 +0.12(+1.68%)
Dec 06, 2023 7.180 7.330 7.110 7.130 1,390,060 +0.06(+0.85%)
Dec 05, 2023 7.280 7.280 7.030 7.070 555,350 -0.21(-2.88%)
Dec 04, 2023 7.250 7.420 7.210 7.280 775,141 -0.17(-2.28%)
Dec 01, 2023 7.090 7.450 7.050 7.450 4,198,135 -0.33(-4.24%)
Nov 30, 2023 8.250 8.270 7.675 7.780 1,345,130 -0.58(-6.94%)
Nov 29, 2023 8.420 8.620 8.330 8.360 735,556 +0.22(+2.70%)
Nov 28, 2023 8.120 8.215 8.060 8.140 407,219 +0.02(+0.25%)
Nov 27, 2023 8.200 8.280 8.079 8.120 359,426 -0.13(-1.58%)
Nov 24, 2023 8.220 8.280 8.190 8.250 195,800 +0.12(+1.48%)
Nov 22, 2023 8.310 8.320 8.050 8.130 768,331 +0.06(+0.74%)
Nov 21, 2023 8.280 8.290 8.070 8.070 734,418 -0.29(-3.47%)
Nov 20, 2023 8.240 8.410 8.200 8.360 437,408 +0.17(+2.08%)
Nov 17, 2023 8.250 8.305 8.150 8.190 478,147 +0.13(+1.61%)
Nov 16, 2023 8.200 8.230 7.975 8.060 820,286 -0.01(-0.12%)
Nov 15, 2023 8.240 8.300 8.030 8.070 658,899 -0.13(-1.59%)
Nov 14, 2023 8.130 8.290 8.130 8.200 1,588,721 +0.30(+3.80%)
Nov 13, 2023 7.930 8.099 7.801 7.900 839,157 -0.17(-2.11%)
Nov 10, 2023 8.040 8.170 7.840 8.070 1,034,084 -0.01(-0.12%)
Nov 09, 2023 8.220 8.360 7.950 8.080 3,094,743 +1.05(+14.94%)
Nov 08, 2023 7.350 7.350 7.025 7.030 672,717 -0.14(-1.95%)
Nov 07, 2023 7.140 7.221 7.050 7.170 765,484 -0.08(-1.10%)
Nov 06, 2023 7.460 7.478 7.220 7.250 557,635 +0.04(+0.55%)
Nov 03, 2023 6.960 7.250 6.960 7.210 625,896 +0.32(+4.64%)
Nov 02, 2023 6.750 6.920 6.670 6.890 336,773 +0.26(+3.92%)
Nov 01, 2023 6.460 6.650 6.300 6.630 866,596 +0.24(+3.76%)
Oct 31, 2023 6.570 6.590 6.350 6.390 946,348 -0.22(-3.33%)
Oct 30, 2023 6.860 6.880 6.595 6.610 1,135,546 -0.39(-5.57%)
Oct 27, 2023 7.260 7.370 6.985 7.000 598,812 -0.10(-1.41%)
Oct 26, 2023 7.100 7.140 6.992 7.100 335,238 +0.02(+0.28%)
Oct 25, 2023 7.180 7.180 6.990 7.080 457,292 -0.18(-2.48%)
Oct 24, 2023 7.360 7.410 7.210 7.260 366,451 -0.07(-0.95%)
Oct 23, 2023 7.180 7.420 7.130 7.330 432,899 +0.10(+1.38%)
Oct 20, 2023 7.350 7.390 7.230 7.230 317,934 -0.17(-2.30%)
Oct 19, 2023 7.360 7.490 7.310 7.400 353,605 +0.02(+0.27%)
Oct 18, 2023 7.410 7.460 7.340 7.380 458,558 -0.17(-2.25%)
Oct 17, 2023 7.490 7.750 7.480 7.550 410,118 +0.11(+1.48%)
Oct 16, 2023 7.550 7.550 7.415 7.440 351,853 -0.06(-0.80%)
Oct 13, 2023 7.580 7.680 7.485 7.500 251,050 +0.02(+0.27%)
Oct 12, 2023 7.650 7.680 7.440 7.480 238,868 -0.18(-2.35%)
Oct 11, 2023 7.790 7.845 7.640 7.660 351,146 -0.10(-1.29%)
Oct 10, 2023 7.560 7.770 7.520 7.760 565,463 +0.26(+3.47%)
Oct 09, 2023 7.340 7.500 7.290 7.500 487,328 +0.05(+0.67%)
Oct 06, 2023 7.360 7.500 7.240 7.450 605,184 -0.06(-0.80%)
Oct 05, 2023 7.640 7.675 7.410 7.510 523,039 -0.13(-1.70%)
Oct 04, 2023 7.690 7.775 7.550 7.640 576,947 -0.03(-0.39%)
Oct 03, 2023 7.870 7.895 7.660 7.670 586,082 -0.27(-3.40%)
Oct 02, 2023 8.175 8.225 7.910 7.940 367,714 -0.27(-3.29%)
Sep 29, 2023 8.260 8.350 8.155 8.210 368,759 +0.17(+2.11%)
Sep 28, 2023 7.970 8.080 7.845 8.040 556,247 +0.05(+0.63%)
Sep 27, 2023 8.150 8.150 7.925 7.990 435,241 -0.15(-1.84%)
Sep 26, 2023 8.290 8.370 8.110 8.140 465,035 -0.22(-2.63%)
Sep 25, 2023 8.300 8.400 8.320 8.360 529,418 +0.00(+0.00%)
Sep 22, 2023 8.550 8.550 8.270 8.360 1,072,156 -0.23(-2.68%)
Sep 21, 2023 8.770 8.850 8.590 8.590 1,002,888 -0.48(-5.29%)
Sep 20, 2023 9.210 9.270 8.890 9.070 1,676,722 -0.37(-3.92%)
Sep 19, 2023 9.370 9.535 9.300 9.440 406,321 -0.08(-0.84%)
Sep 18, 2023 9.450 9.730 9.370 9.520 837,524 +0.49(+5.43%)
Sep 15, 2023 9.150 9.320 9.000 9.030 420,958 -0.27(-2.90%)
Sep 14, 2023 9.050 9.330 9.030 9.300 439,365 +0.22(+2.42%)
Sep 13, 2023 9.240 9.280 9.060 9.080 384,251 -0.12(-1.30%)
Sep 12, 2023 9.330 9.475 9.175 9.200 552,035 -0.22(-2.34%)
Sep 11, 2023 9.610 9.630 9.420 9.420 466,887 -0.23(-2.38%)
Sep 08, 2023 9.360 9.790 9.350 9.650 775,461 +0.24(+2.55%)
Sep 07, 2023 9.490 9.490 9.201 9.410 418,376 -0.15(-1.57%)
Sep 06, 2023 9.140 9.595 9.120 9.560 1,485,740 +0.49(+5.40%)
Sep 05, 2023 8.890 9.091 8.840 9.070 693,731 +0.08(+0.89%)
Sep 01, 2023 9.000 9.080 8.900 8.990 569,720 +0.15(+1.70%)
Aug 31, 2023 9.110 9.180 8.840 8.840 608,921 -0.41(-4.43%)
Aug 30, 2023 9.210 9.390 9.180 9.250 569,382 +0.04(+0.43%)
Aug 29, 2023 8.850 9.290 8.625 9.210 1,253,909 -0.06(-0.65%)
Aug 28, 2023 9.000 9.280 8.935 9.270 682,508 +0.20(+2.21%)
Aug 25, 2023 9.160 9.170 8.990 9.070 789,163 -0.16(-1.73%)
Aug 24, 2023 9.190 9.275 9.080 9.230 361,821 -0.12(-1.28%)
Aug 23, 2023 9.130 9.425 9.090 9.350 867,471 +0.19(+2.07%)
Aug 22, 2023 8.950 9.165 8.880 9.160 691,175 +0.26(+2.92%)
Aug 21, 2023 9.120 9.120 8.890 8.900 585,198 -0.31(-3.37%)
Aug 18, 2023 9.060 9.235 9.050 9.210 1,070,195 +0.18(+1.99%)
Aug 17, 2023 9.270 9.310 8.993 9.030 751,113 -0.11(-1.20%)
Aug 16, 2023 9.450 9.450 9.140 9.140 1,347,007 -0.31(-3.28%)
Aug 15, 2023 9.420 9.750 9.330 9.450 700,998 -0.02(-0.21%)
Aug 14, 2023 9.610 9.648 9.455 9.470 539,340 -0.30(-3.07%)
Aug 11, 2023 10.06 10.09 9.720 9.770 545,128 -0.36(-3.55%)
Aug 10, 2023 9.750 10.54 9.710 10.13 1,095,177 +0.69(+7.31%)
Aug 09, 2023 9.710 9.720 9.310 9.440 950,157 -0.21(-2.18%)
Aug 08, 2023 9.350 9.690 9.220 9.650 813,736 +0.17(+1.79%)
Aug 07, 2023 9.590 9.620 9.430 9.480 646,628 -0.17(-1.76%)
Aug 04, 2023 10.05 10.07 9.650 9.650 872,827 -0.24(-2.43%)
Aug 03, 2023 10.05 10.11 9.870 9.890 658,259 -0.23(-2.27%)
Aug 02, 2023 10.31 10.34 10.10 10.12 817,139 -0.29(-2.79%)
Aug 01, 2023 10.51 10.59 10.39 10.41 428,994 -0.21(-1.98%)
Jul 31, 2023 10.47 10.66 10.47 10.62 917,559 +0.28(+2.71%)
Jul 28, 2023 10.37 10.37 10.20 10.34 474,714 +0.07(+0.68%)
Jul 27, 2023 10.65 10.66 10.27 10.27 683,737 -0.40(-3.75%)
Jul 26, 2023 10.79 10.91 10.57 10.67 463,003 -0.06(-0.56%)
Jul 25, 2023 10.79 10.98 10.68 10.73 843,739 +0.11(+1.04%)
Jul 24, 2023 10.36 10.68 10.34 10.62 1,528,152 +0.37(+3.61%)
Jul 21, 2023 10.18 10.32 10.13 10.25 888,692 +0.05(+0.49%)
Jul 20, 2023 10.32 10.32 9.670 10.20 3,309,894 -0.12(-1.16%)
Jul 19, 2023 10.62 10.72 10.24 10.32 1,464,434 -0.27(-2.55%)
Jul 18, 2023 10.65 10.77 10.48 10.59 739,329 -0.10(-0.94%)
Jul 17, 2023 10.72 10.78 10.59 10.69 888,277 -0.03(-0.28%)
Jul 14, 2023 10.80 10.88 10.61 10.72 1,259,051 -0.16(-1.47%)
Jul 13, 2023 11.01 11.07 10.87 10.88 559,004 +0.02(+0.18%)
Jul 12, 2023 10.87 11.36 10.77 10.86 1,717,170 +0.18(+1.69%)
Jul 11, 2023 10.62 10.72 10.57 10.68 676,007 -0.14(-1.29%)
Jul 10, 2023 10.90 10.96 10.79 10.82 691,605 -0.30(-2.70%)
Jul 07, 2023 11.03 11.18 11.01 11.12 726,881 +0.26(+2.39%)
Jul 06, 2023 11.09 11.13 10.85 10.86 756,680 -0.54(-4.74%)
Jul 05, 2023 11.41 11.60 11.28 11.40 1,378,458 -0.13(-1.13%)
Jul 03, 2023 11.70 11.78 11.53 11.53 496,306 -0.12(-1.03%)
Jun 30, 2023 11.92 11.93 11.47 11.65 864,972 -0.27(-2.27%)
Jun 29, 2023 11.66 12.00 11.65 11.92 419,802 +0.25(+2.14%)
Jun 28, 2023 11.88 11.93 11.61 11.67 371,357 -0.17(-1.44%)
Jun 27, 2023 11.95 12.05 11.69 11.84 468,336 -0.16(-1.33%)
Jun 26, 2023 12.10 12.23 11.93 12.00 372,802 -0.11(-0.91%)
Jun 23, 2023 11.76 12.22 11.68 12.11 669,579 +0.12(+1.00%)
Jun 22, 2023 11.95 12.14 11.83 11.99 655,260 -0.31(-2.52%)
Jun 21, 2023 12.30 12.48 12.26 12.30 748,878 -0.24(-1.91%)
Jun 20, 2023 12.65 12.67 12.35 12.54 1,378,827 +0.08(+0.64%)
Jun 16, 2023 12.37 12.51 12.01 12.46 1,300,949 +0.18(+1.47%)
Jun 15, 2023 11.79 12.28 2,635,007 +2.21(+21.95%)
May 08, 2023 11.32 11.35 9.330 10.07 10,571,050 +0.90(+9.81%)
May 05, 2023 7.680 11.99 7.650 9.170 11,015,180 +1.58(+20.82%)
May 04, 2023 7.700 7.800 7.415 7.590 368,667 -0.02(-0.26%)
May 03, 2023 7.400 7.765 7.260 7.610 666,639 +0.17(+2.28%)
May 02, 2023 7.680 7.680 7.390 7.440 555,077 -0.24(-3.12%)
May 01, 2023 7.830 7.850 7.670 7.680 176,381 -0.18(-2.29%)
Apr 28, 2023 7.590 7.990 7.580 7.860 828,495 +0.24(+3.15%)
Apr 27, 2023 7.590 7.640 7.480 7.620 242,548 +0.14(+1.87%)
Apr 26, 2023 7.700 7.744 7.480 7.480 442,795 -0.13(-1.71%)
Apr 25, 2023 7.770 7.840 7.495 7.610 1,126,204 +0.25(+3.40%)
Apr 24, 2023 7.380 7.469 7.270 7.360 352,319 +0.03(+0.41%)
Apr 21, 2023 7.670 7.670 7.230 7.330 343,996 -0.33(-4.31%)
Apr 20, 2023 7.810 7.880 7.615 7.660 440,485 -0.19(-2.42%)
Apr 19, 2023 7.870 7.890 7.705 7.850 658,457 -0.17(-2.12%)
Apr 18, 2023 8.050 8.120 7.910 8.020 618,606 -0.30(-3.61%)
Apr 17, 2023 8.410 8.410 8.200 8.320 467,534 -0.11(-1.30%)
Apr 14, 2023 8.590 8.800 8.400 8.430 848,094 +0.16(+1.93%)
Apr 13, 2023 8.260 8.351 8.200 8.270 274,194 -0.09(-1.08%)
Apr 12, 2023 8.460 8.480 8.210 8.360 366,995 -0.01(-0.12%)
Apr 11, 2023 8.190 8.420 8.170 8.370 664,934 +0.32(+3.98%)
Apr 10, 2023 7.770 8.050 7.740 8.050 402,660 +0.35(+4.55%)
Apr 06, 2023 7.750 7.770 7.550 7.700 484,207 -0.07(-0.90%)
Apr 05, 2023 7.550 7.770 7.450 7.770 506,486 +0.26(+3.46%)
Apr 04, 2023 7.600 7.610 7.350 7.510 445,729 -0.14(-1.83%)
Apr 03, 2023 7.540 7.650 7.510 7.650 433,401 -0.05(-0.65%)
Mar 31, 2023 7.800 7.860 7.610 7.700 544,174 -0.02(-0.26%)
Mar 30, 2023 7.770 7.840 7.570 7.720 626,675 +0.22(+2.93%)
Mar 29, 2023 7.610 7.610 7.420 7.500 1,072,860 -0.08(-1.06%)
Mar 28, 2023 7.430 7.800 7.430 7.580 1,364,696 +0.41(+5.72%)
Mar 27, 2023 6.970 7.200 6.940 7.170 846,477 +0.35(+5.13%)
Mar 24, 2023 6.310 6.940 6.270 6.820 1,446,268 +0.53(+8.43%)
Mar 23, 2023 6.510 6.620 6.260 6.290 1,191,062 -0.38(-5.70%)
Mar 22, 2023 6.900 7.015 6.670 6.670 720,584 -0.26(-3.75%)
Mar 21, 2023 7.020 7.060 6.920 6.930 413,019 -0.05(-0.72%)
Mar 20, 2023 7.180 7.180 6.905 6.980 653,898 -0.21(-2.92%)
Mar 17, 2023 6.910 7.275 6.785 7.190 1,197,388 +0.13(+1.84%)
Mar 16, 2023 6.900 7.100 6.810 7.060 969,567 +0.12(+1.73%)
Mar 15, 2023 6.970 6.990 6.790 6.940 725,504 -0.09(-1.28%)
Mar 14, 2023 7.270 7.270 7.000 7.030 627,710 -0.18(-2.50%)
Mar 13, 2023 7.190 7.420 7.150 7.210 1,003,784 -0.30(-3.99%)
Mar 10, 2023 7.680 7.690 7.435 7.510 1,155,267 -0.39(-4.94%)
Mar 09, 2023 8.030 8.135 7.880 7.900 940,254 -0.11(-1.37%)
Mar 08, 2023 8.060 8.230 7.910 8.010 598,199 +0.15(+1.91%)
Mar 07, 2023 8.040 8.080 7.660 7.860 821,038 -0.19(-2.36%)
Mar 06, 2023 7.900 8.140 7.810 8.050 316,098 +0.16(+2.03%)
Mar 03, 2023 8.080 8.210 7.860 7.890 472,074 +0.04(+0.51%)
Mar 02, 2023 7.640 7.900 7.610 7.850 485,373 +0.23(+3.02%)
Mar 01, 2023 7.720 7.730 7.370 7.620 1,017,071 -0.13(-1.68%)
Feb 28, 2023 7.630 7.880 7.600 7.750 1,266,366 +0.09(+1.17%)
Feb 27, 2023 7.750 7.770 7.570 7.660 482,016 -0.03(-0.39%)
Feb 24, 2023 7.750 7.800 7.640 7.690 569,615 -0.22(-2.78%)
Feb 23, 2023 7.840 7.960 7.660 7.910 1,056,829 +0.15(+1.93%)
Feb 22, 2023 7.670 7.760 7.550 7.760 770,554 +0.13(+1.70%)
Feb 21, 2023 7.860 7.930 7.620 7.630 329,495 -0.24(-3.05%)
Feb 17, 2023 7.800 7.885 7.710 7.870 444,610 +0.07(+0.90%)
Feb 16, 2023 7.810 7.915 7.730 7.800 1,121,781 -0.11(-1.39%)
Feb 15, 2023 7.870 8.049 7.770 7.910 820,888 -0.15(-1.86%)
Feb 14, 2023 8.230 8.300 7.970 8.060 1,333,527 -0.38(-4.50%)
Feb 13, 2023 8.390 8.550 8.375 8.440 361,609 -0.07(-0.82%)
Feb 10, 2023 8.450 8.525 8.370 8.510 1,065,690 +0.02(+0.24%)
Feb 09, 2023 8.600 8.630 8.400 8.490 1,116,722 -0.18(-2.08%)
Feb 08, 2023 8.500 8.760 8.450 8.670 867,849 +0.11(+1.29%)
Feb 07, 2023 8.560 8.705 8.410 8.560 576,939 +0.00(+0.00%)
Feb 06, 2023 8.530 8.590 8.350 8.560 682,652 -0.06(-0.70%)
Feb 03, 2023 8.710 8.920 8.580 8.620 436,825 -0.36(-4.01%)
Feb 02, 2023 9.450 9.470 8.930 8.980 543,641 -0.49(-5.17%)
Feb 01, 2023 9.310 9.485 9.110 9.470 365,533 +0.24(+2.60%)
Jan 31, 2023 9.150 9.250 9.120 9.230 378,591 +0.33(+3.71%)
Jan 30, 2023 9.190 9.210 8.870 8.900 394,938 -0.13(-1.44%)
Jan 27, 2023 8.950 9.100 8.795 9.030 573,770 -0.05(-0.55%)
Jan 26, 2023 8.970 9.110 8.870 9.080 515,568 +0.11(+1.23%)
Jan 25, 2023 8.850 9.310 8.850 8.970 708,992 +0.05(+0.56%)
Jan 24, 2023 8.650 9.000 8.450 8.920 828,767 +0.46(+5.44%)
Jan 23, 2023 8.320 8.630 8.280 8.460 1,459,262 +0.14(+1.68%)
Jan 20, 2023 8.300 8.340 8.260 8.320 970,556 -0.21(-2.46%)
Jan 19, 2023 8.660 8.700 8.460 8.530 604,293 -0.24(-2.74%)
Jan 18, 2023 9.100 9.120 8.750 8.770 536,783 -0.27(-2.99%)
Jan 17, 2023 8.850 9.110 8.810 9.040 600,297 -0.22(-2.38%)
Jan 13, 2023 9.110 9.260 9.090 9.260 316,723 -0.17(-1.80%)
Jan 12, 2023 9.350 9.590 9.100 9.430 273,789 +0.18(+1.95%)
Jan 11, 2023 8.920 9.260 8.910 9.250 348,547 +0.33(+3.70%)
Jan 10, 2023 8.900 8.950 8.770 8.920 268,863 +0.01(+0.11%)
Jan 09, 2023 8.790 8.985 8.740 8.910 306,316 -0.03(-0.34%)
Jan 06, 2023 8.940 9.000 8.800 8.940 234,454 +0.26(+3.00%)
Jan 05, 2023 8.260 8.768 8.230 8.680 275,690 +0.40(+4.83%)
Jan 04, 2023 8.260 8.450 8.245 8.280 522,937 -0.01(-0.12%)
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.