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 (%)
Nov 30, 2020 7.838 7.856 7.407 7.407 465,133 -0.31(-3.99%)
Nov 27, 2020 7.777 7.794 7.680 7.715 190,289 -0.30(-3.73%)
Nov 25, 2020 7.856 8.093 7.759 8.014 111,968 +0.17(+2.13%)
Nov 24, 2020 7.900 7.926 7.759 7.847 194,029 +0.16(+2.06%)
Nov 23, 2020 7.759 7.829 7.627 7.689 164,781 +0.15(+1.98%)
Nov 20, 2020 7.653 7.680 7.522 7.539 194,154 -0.17(-2.17%)
Nov 19, 2020 7.759 7.882 7.636 7.706 195,770 -0.04(-0.57%)
Nov 18, 2020 7.873 7.953 7.741 7.750 189,127 -0.18(-2.33%)
Nov 17, 2020 7.741 7.997 7.733 7.935 201,832 +0.11(+1.46%)
Nov 16, 2020 7.953 7.961 7.812 7.821 418,864 -0.20(-2.52%)
Nov 13, 2020 7.724 8.085 7.715 8.023 775,823 +0.40(+5.19%)
Nov 12, 2020 7.741 7.750 7.513 7.627 230,986 -0.13(-1.70%)
Nov 11, 2020 7.856 7.873 7.750 7.759 129,313 -0.51(-6.17%)
Nov 10, 2020 8.076 8.322 8.076 8.269 90,401 +0.37(+4.68%)
Nov 09, 2020 8.252 8.287 7.812 7.900 782,001 -0.13(-1.64%)
Nov 06, 2020 7.302 8.032 7.302 8.032 77,639 +0.71(+9.74%)
Nov 05, 2020 7.011 7.337 6.985 7.319 95,069 +0.41(+5.99%)
Nov 04, 2020 6.818 7.055 6.651 6.906 66,294 -0.13(-1.88%)
Nov 03, 2020 7.390 7.390 6.959 7.038 116,577 +0.10(+1.39%)
Nov 02, 2020 7.011 7.011 6.871 6.941 9,014 -0.06(-0.88%)
Oct 30, 2020 6.923 7.002 6.835 7.002 116,515 -0.18(-2.45%)
Oct 29, 2020 6.950 7.196 6.871 7.178 170,079 -0.07(-0.97%)
Oct 28, 2020 7.240 7.258 7.020 7.249 258,893 -0.28(-3.74%)
Oct 27, 2020 7.574 7.671 7.381 7.530 118,321 -0.11(-1.38%)
Oct 26, 2020 7.680 7.803 7.601 7.636 163,331 -0.30(-3.77%)
Oct 23, 2020 7.583 7.935 7.583 7.935 97,304 +0.23(+2.97%)
Oct 22, 2020 7.645 7.785 7.495 7.706 275,074 +0.14(+1.86%)
Oct 21, 2020 7.398 7.697 7.354 7.566 47,592 +0.30(+4.12%)
Oct 20, 2020 7.266 7.469 7.240 7.266 59,403 +0.18(+2.61%)
Oct 19, 2020 7.002 7.143 6.835 7.082 61,355 +0.31(+4.55%)
Oct 16, 2020 6.677 6.923 6.501 6.774 74,797 +0.18(+2.67%)
Oct 15, 2020 6.589 6.651 6.431 6.598 112,615 -0.14(-2.09%)
Oct 14, 2020 6.800 6.932 6.686 6.739 47,130 +0.01(+0.13%)
Oct 13, 2020 6.659 6.835 6.589 6.730 29,099 +0.04(+0.66%)
Oct 12, 2020 6.827 6.827 6.455 6.686 65,378 -0.09(-1.30%)
Oct 09, 2020 6.853 6.915 6.721 6.774 39,899 -0.09(-1.28%)
Oct 08, 2020 6.915 7.073 6.835 6.862 313,225 -0.18(-2.50%)
Oct 07, 2020 7.064 7.117 6.800 7.038 30,292 +0.12(+1.78%)
Oct 06, 2020 7.240 7.266 6.844 6.915 130,296 +0.18(+2.61%)
Oct 05, 2020 6.501 6.739 6.470 6.739 18,931 +0.32(+4.93%)
Oct 02, 2020 6.510 6.712 6.352 6.422 38,421 -0.14(-2.14%)
Oct 01, 2020 6.519 6.673 6.439 6.563 25,211 -0.01(-0.13%)
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%)
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.