Skip to main content

Braskem S.A. ADR (NY: BAK )

10.85 -0.05 (-0.46%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.334 6.334 5.815 5.841 199,358 -0.24(-3.91%)
Mar 30, 2020 6.255 6.321 5.903 6.079 180,890 -0.13(-2.12%)
Mar 27, 2020 6.871 6.910 5.903 6.211 237,123 -0.66(-9.60%)
Mar 26, 2020 5.841 7.126 5.841 6.871 617,272 +1.56(+29.30%)
Mar 25, 2020 4.293 5.443 4.284 5.313 292,965 +1.30(+32.46%)
Mar 24, 2020 3.730 4.196 3.730 4.011 315,303 +0.62(+18.13%)
Mar 23, 2020 4.073 4.073 3.396 3.396 562,287 -0.73(-17.70%)
Mar 20, 2020 4.742 5.639 3.959 4.126 347,387 -0.28(-6.39%)
Mar 19, 2020 4.152 4.654 3.968 4.407 270,040 +0.19(+4.59%)
Mar 18, 2020 5.296 5.613 4.020 4.214 290,529 -1.95(-31.67%)
Mar 17, 2020 6.149 6.703 5.876 6.167 205,598 +0.16(+2.64%)
Mar 16, 2020 7.390 7.609 5.964 6.008 390,683 -1.35(-18.30%)
Mar 13, 2020 7.513 7.653 6.158 7.354 350,229 +1.21(+19.60%)
Mar 12, 2020 6.422 6.774 5.498 6.149 333,449 -1.95(-24.10%)
Mar 11, 2020 9.334 9.444 7.935 8.102 212,884 -1.35(-14.25%)
Mar 10, 2020 8.806 9.677 8.656 9.448 291,359 +1.43(+17.89%)
Mar 09, 2020 8.322 9.202 7.979 8.014 355,285 -1.51(-15.88%)
Mar 06, 2020 9.527 10.06 9.395 9.527 173,011 -0.62(-6.15%)
Mar 05, 2020 10.73 10.86 10.03 10.15 117,243 -0.99(-8.92%)
Mar 04, 2020 11.08 11.24 10.85 11.15 254,280 +0.13(+1.20%)
Mar 03, 2020 11.52 11.74 10.79 11.01 206,281 +0.09(+0.81%)
Mar 02, 2020 11.00 11.02 10.71 10.93 248,655 +0.28(+2.64%)
Feb 28, 2020 10.57 10.65 10.21 10.64 611,224 -0.24(-2.18%)
Feb 27, 2020 11.14 11.34 10.86 10.88 663,850 -0.56(-4.92%)
Feb 26, 2020 11.96 12.21 11.37 11.45 267,489 -0.33(-2.77%)
Feb 25, 2020 11.99 12.10 11.74 11.77 48,289 -0.09(-0.74%)
Feb 24, 2020 11.93 12.01 11.82 11.86 78,380 -0.39(-3.16%)
Feb 21, 2020 12.43 12.54 12.13 12.25 60,701 -0.35(-2.79%)
Feb 20, 2020 12.70 13.07 12.60 12.60 72,480 -0.33(-2.59%)
Feb 19, 2020 12.73 12.93 12.68 12.93 73,476 +0.33(+2.58%)
Feb 18, 2020 12.63 12.73 12.54 12.61 56,426 -0.03(-0.21%)
Feb 14, 2020 12.75 12.81 12.40 12.63 81,731 +0.17(+1.34%)
Feb 13, 2020 12.76 12.83 12.47 12.47 72,357 -0.43(-3.34%)
Feb 12, 2020 13.16 13.16 12.80 12.90 57,939 -0.15(-1.15%)
Feb 11, 2020 13.01 13.24 12.96 13.05 50,026 +0.26(+1.99%)
Feb 10, 2020 12.79 12.90 12.70 12.79 87,715 -0.13(-1.02%)
Feb 07, 2020 13.14 13.36 12.72 12.92 188,357 -0.20(-1.54%)
Feb 06, 2020 14.30 14.30 12.94 13.13 181,266 -1.09(-7.67%)
Feb 05, 2020 14.25 14.40 14.07 14.22 136,431 +0.40(+2.93%)
Feb 04, 2020 14.26 14.38 13.77 13.81 106,214 -0.05(-0.38%)
Feb 03, 2020 13.20 14.00 13.14 13.86 185,481 +0.93(+7.21%)
Jan 31, 2020 13.31 13.32 12.91 12.93 167,327 -0.18(-1.34%)
Jan 30, 2020 13.11 13.16 12.72 13.11 271,275 -0.60(-4.36%)
Jan 29, 2020 14.12 14.15 13.57 13.71 182,028 -0.69(-4.77%)
Jan 28, 2020 14.78 14.85 14.15 14.39 288,600 -0.18(-1.27%)
Jan 27, 2020 15.24 15.24 14.56 14.58 209,750 -1.18(-7.48%)
Jan 24, 2020 15.98 16.01 15.69 15.76 386,604 -0.56(-3.45%)
Jan 23, 2020 15.92 16.40 15.79 16.32 201,126 +1.10(+7.23%)
Jan 22, 2020 15.08 15.32 14.98 15.22 235,673 +0.35(+2.37%)
Jan 21, 2020 14.93 15.29 14.83 14.87 471,706 +0.38(+2.61%)
Jan 17, 2020 14.49 14.60 14.33 14.49 80,481 +0.17(+1.17%)
Jan 16, 2020 14.22 14.45 14.10 14.32 111,639 +0.27(+1.94%)
Jan 15, 2020 14.57 14.64 13.94 14.05 135,654 -0.47(-3.21%)
Jan 14, 2020 14.68 14.83 14.46 14.52 185,287 +0.04(+0.30%)
Jan 13, 2020 15.13 15.13 14.38 14.47 278,889 -0.26(-1.73%)
Jan 10, 2020 14.96 15.21 14.70 14.73 377,965 -0.26(-1.70%)
Jan 09, 2020 15.24 15.49 14.90 14.98 408,515 +0.20(+1.37%)
Jan 08, 2020 14.44 15.10 14.44 14.78 314,915 +0.77(+5.53%)
Jan 07, 2020 14.01 14.19 13.93 14.01 175,688 -0.33(-2.27%)
Jan 06, 2020 13.81 14.40 13.77 14.33 268,904 +0.55(+3.96%)
Jan 03, 2020 13.53 14.40 13.53 13.79 302,031 +0.57(+4.33%)
Jan 02, 2020 13.29 13.30 13.08 13.21 89,311 +0.19(+1.49%)
Dec 31, 2019 13.05 13.13 13.02 13.02 91,848 -0.12(-0.94%)
Dec 30, 2019 13.31 13.35 13.06 13.14 244,299 -0.02(-0.13%)
Dec 27, 2019 13.01 13.40 12.99 13.16 604,062 +0.15(+1.15%)
Dec 26, 2019 12.61 13.06 12.61 13.01 216,014 +0.34(+2.71%)
Dec 24, 2019 12.52 12.67 12.52 12.67 28,418 +0.06(+0.49%)
Dec 23, 2019 12.28 12.64 12.28 12.61 196,169 +0.46(+3.76%)
Dec 20, 2019 12.18 12.48 12.02 12.15 1,158,336 +0.11(+0.95%)
Dec 19, 2019 12.45 12.52 12.02 12.03 1,122,625 -0.33(-2.70%)
Dec 18, 2019 12.47 12.61 12.31 12.37 201,515 +0.13(+1.08%)
Dec 17, 2019 12.37 12.41 12.22 12.24 205,155 -0.15(-1.21%)
Dec 16, 2019 12.63 12.74 12.30 12.39 140,890 -0.01(-0.07%)
Dec 13, 2019 12.45 12.54 12.36 12.40 124,813 -0.19(-1.54%)
Dec 12, 2019 12.47 12.63 12.47 12.59 48,376 +0.14(+1.13%)
Dec 11, 2019 12.55 12.60 12.45 12.45 249,802 +0.08(+0.64%)
Dec 10, 2019 12.40 12.50 12.28 12.37 121,748 +0.07(+0.57%)
Dec 09, 2019 12.50 12.57 12.26 12.30 264,853 +0.04(+0.29%)
Dec 06, 2019 12.08 12.42 12.08 12.26 201,430 +0.33(+2.80%)
Dec 05, 2019 11.95 12.09 11.84 11.93 173,087 -0.05(-0.44%)
Dec 04, 2019 11.96 12.10 11.89 11.98 147,606 +0.04(+0.37%)
Dec 03, 2019 12.03 12.11 11.82 11.94 180,316 +0.18(+1.50%)
Dec 02, 2019 11.75 11.88 11.65 11.76 122,950 +0.15(+1.29%)
Nov 29, 2019 11.66 11.79 11.61 11.61 77,411 +0.22(+1.93%)
Nov 27, 2019 11.41 11.49 11.34 11.39 96,281 +0.06(+0.54%)
Nov 26, 2019 11.45 11.57 11.33 11.33 267,984 -0.19(-1.68%)
Nov 25, 2019 11.59 11.72 11.49 11.52 104,538 -0.16(-1.36%)
Nov 22, 2019 11.81 12.02 11.59 11.68 48,993 +0.18(+1.53%)
Nov 21, 2019 11.57 11.66 11.45 11.51 481,045 -0.24(-2.02%)
Nov 20, 2019 11.72 11.74 11.51 11.74 21,947 -0.07(-0.60%)
Nov 19, 2019 11.81 11.94 11.63 11.81 340,800 +0.00(+0.00%)
Nov 18, 2019 12.18 12.22 11.81 11.81 65,332 -0.38(-3.10%)
Nov 15, 2019 12.30 12.34 12.18 12.19 32,056 +0.01(+0.07%)
Nov 14, 2019 12.69 12.72 12.14 12.18 80,253 -0.67(-5.20%)
Nov 13, 2019 12.75 13.00 12.46 12.85 42,462 -0.02(-0.14%)
Nov 12, 2019 13.11 13.11 12.76 12.87 185,288 -0.56(-4.19%)
Nov 11, 2019 13.03 13.49 13.03 13.43 54,655 +0.24(+1.80%)
Nov 08, 2019 13.29 13.47 13.12 13.20 377,965 -0.04(-0.27%)
Nov 07, 2019 12.62 13.33 12.55 13.23 100,701 +0.77(+6.14%)
Nov 06, 2019 12.67 12.69 12.46 12.47 60,438 -0.64(-4.90%)
Nov 05, 2019 12.73 13.16 12.63 13.11 170,534 +0.59(+4.71%)
Nov 04, 2019 12.39 12.59 12.34 12.52 104,657 +0.32(+2.60%)
Nov 01, 2019 12.25 12.54 12.14 12.20 108,672 +0.30(+2.51%)
Oct 31, 2019 12.32 12.33 11.90 11.90 86,218 -0.27(-2.24%)
Oct 30, 2019 12.18 12.27 12.03 12.18 82,404 -0.06(-0.50%)
Oct 29, 2019 12.45 12.45 12.19 12.24 51,922 -0.04(-0.29%)
Oct 28, 2019 12.32 12.69 12.23 12.27 94,292 +0.30(+2.50%)
Oct 25, 2019 12.07 12.79 11.96 11.97 129,474 +0.02(+0.15%)
Oct 24, 2019 11.57 13.19 11.52 11.96 32,827 -5.38(-31.05%)
May 13, 2019 17.34 17.34 17.34 0 -0.51(-2.86%)
May 10, 2019 18.02 18.04 17.72 17.85 559,275 -0.24(-1.31%)
May 09, 2019 18.83 20.13 17.95 18.09 1,460,220 -1.38(-7.09%)
May 08, 2019 19.86 19.86 19.40 19.47 655,387 -0.05(-0.27%)
May 07, 2019 19.61 19.68 19.23 19.52 459,128 -0.61(-3.02%)
May 06, 2019 20.13 20.22 20.02 20.13 733,749 -0.53(-2.56%)
May 03, 2019 20.57 20.73 20.53 20.66 268,497 +0.16(+0.77%)
May 02, 2019 21.02 21.02 20.41 20.50 326,001 -0.53(-2.51%)
May 01, 2019 21.57 21.57 21.03 21.03 310,085 -0.48(-2.25%)
Apr 30, 2019 21.49 21.70 20.98 21.51 1,045,014 +0.13(+0.62%)
Apr 29, 2019 20.88 21.43 20.73 21.38 436,883 +0.52(+2.49%)
Apr 26, 2019 20.75 21.25 20.59 20.86 869,945 -0.26(-1.25%)
Apr 25, 2019 20.95 21.18 20.72 21.12 481,585 -0.02(-0.08%)
Apr 24, 2019 21.57 21.57 20.87 21.14 649,584 -0.63(-2.91%)
Apr 23, 2019 21.74 21.84 21.52 21.77 462,924 -0.07(-0.32%)
Apr 22, 2019 21.84 22.25 21.65 21.84 428,957 +0.13(+0.61%)
Apr 18, 2019 21.84 21.90 21.46 21.71 593,945 -0.12(-0.56%)
Apr 17, 2019 21.58 22.19 21.34 21.83 603,139 +1.54(+7.56%)
Apr 16, 2019 20.04 20.46 20.00 20.30 635,545 -0.25(-1.23%)
Apr 15, 2019 20.72 20.75 20.34 20.55 426,474 -0.12(-0.59%)
Apr 12, 2019 20.77 20.94 20.27 20.68 921,441 -0.23(-1.10%)
Apr 11, 2019 20.60 21.24 20.55 20.90 1,302,348 +0.52(+2.57%)
Apr 10, 2019 20.40 20.63 20.33 20.38 609,279 +0.16(+0.81%)
Apr 09, 2019 20.53 20.53 20.04 20.22 727,786 -0.34(-1.67%)
Apr 08, 2019 20.72 20.78 20.41 20.56 702,280 +0.03(+0.16%)
Apr 05, 2019 21.01 21.01 20.38 20.53 506,737 -0.30(-1.45%)
Apr 04, 2019 20.56 20.89 20.33 20.83 388,819 +0.26(+1.27%)
Apr 03, 2019 20.95 21.13 20.42 20.57 599,291 -0.59(-2.78%)
Apr 02, 2019 21.79 21.81 21.07 21.16 523,587 -0.72(-3.29%)
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.