Skip to main content

Braskem S.A. ADR (NY: BAK )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.89 15.90 15.60 15.78 581,967 -0.29(-1.80%)
Jan 30, 2017 16.37 16.43 15.99 16.07 463,687 -0.57(-3.44%)
Jan 27, 2017 16.41 16.72 16.31 16.64 571,077 +0.21(+1.30%)
Jan 26, 2017 16.33 16.50 16.19 16.43 811,565 -0.39(-2.31%)
Jan 25, 2017 16.68 16.93 16.63 16.82 537,571 +0.16(+0.96%)
Jan 24, 2017 16.95 16.99 16.53 16.66 883,542 -0.46(-2.67%)
Jan 23, 2017 16.84 17.14 16.82 17.11 338,125 +0.32(+1.91%)
Jan 20, 2017 16.60 16.82 16.57 16.79 416,377 +0.27(+1.66%)
Jan 19, 2017 16.72 16.76 16.37 16.52 550,660 -0.11(-0.64%)
Jan 18, 2017 16.68 16.78 16.62 16.63 934,062 -0.10(-0.59%)
Jan 17, 2017 16.62 16.82 16.48 16.73 673,415 -0.10(-0.59%)
Jan 13, 2017 16.82 16.82 16.82 0 -0.59(-3.42%)
Jan 12, 2017 17.63 17.66 17.38 17.42 366,108 +0.02(+0.09%)
Jan 11, 2017 17.02 17.44 16.97 17.40 479,064 +0.43(+2.56%)
Jan 10, 2017 17.14 17.30 16.83 16.97 428,897 +0.26(+1.55%)
Jan 09, 2017 16.63 16.93 16.57 16.71 403,126 +0.11(+0.64%)
Jan 06, 2017 16.82 16.90 16.50 16.60 484,090 -0.39(-2.29%)
Jan 05, 2017 17.02 17.40 16.97 16.99 463,234 +0.23(+1.36%)
Jan 04, 2017 17.05 17.08 16.59 16.76 685,251 -0.07(-0.41%)
Jan 03, 2017 16.44 16.84 16.44 16.83 854,146 +0.66(+4.05%)
Dec 30, 2016 16.18 16.18 16.18 0 +0.08(+0.52%)
Dec 29, 2016 15.79 16.21 15.79 16.09 602,394 +0.14(+0.91%)
Dec 28, 2016 15.57 15.97 15.56 15.95 404,628 +0.43(+2.80%)
Dec 27, 2016 15.45 15.63 15.31 15.51 739,747 +0.00(+0.00%)
Dec 23, 2016 15.51 15.51 15.51 0 +0.05(+0.30%)
Dec 22, 2016 15.44 15.50 15.20 15.47 439,659 -0.19(-1.22%)
Dec 21, 2016 15.59 15.67 15.33 15.66 713,673 +0.60(+4.00%)
Dec 20, 2016 15.18 15.24 14.98 15.06 504,660 -0.12(-0.80%)
Dec 19, 2016 15.08 15.18 14.83 15.18 966,816 +0.10(+0.66%)
Dec 16, 2016 15.11 15.24 14.93 15.08 619,121 -0.13(-0.85%)
Dec 15, 2016 15.24 15.27 14.95 15.21 846,553 +0.26(+1.73%)
Dec 14, 2016 15.05 15.23 14.91 14.95 960,734 -0.18(-1.16%)
Dec 13, 2016 14.99 15.16 14.89 15.12 559,761 +0.21(+1.43%)
Dec 12, 2016 14.58 15.06 14.58 14.91 709,227 +0.33(+2.25%)
Dec 09, 2016 14.42 14.86 14.40 14.58 1,113,570 -0.35(-2.35%)
Dec 08, 2016 14.70 14.98 14.52 14.93 652,012 +0.08(+0.51%)
Dec 07, 2016 14.79 14.88 14.67 14.86 716,916 +0.15(+1.04%)
Dec 06, 2016 14.48 14.89 14.47 14.70 667,786 +0.34(+2.39%)
Dec 05, 2016 14.19 14.64 14.17 14.36 1,358,641 +0.88(+6.56%)
Dec 02, 2016 12.87 13.68 12.81 13.48 2,526,303 +1.57(+13.20%)
Dec 01, 2016 11.95 12.07 11.64 11.91 1,334,156 -0.53(-4.29%)
Nov 30, 2016 12.66 12.76 12.35 12.44 655,491 -0.01(-0.06%)
Nov 29, 2016 12.38 12.67 12.32 12.45 384,761 +0.03(+0.25%)
Nov 28, 2016 11.98 12.52 11.92 12.42 776,598 +0.72(+6.13%)
Nov 25, 2016 11.94 12.00 11.69 11.70 625,549 -0.43(-3.58%)
Nov 23, 2016 12.13 12.13 12.13 0 -0.65(-5.07%)
Nov 22, 2016 13.05 13.12 12.58 12.78 684,162 +0.15(+1.21%)
Nov 21, 2016 12.13 12.65 12.11 12.63 570,232 +0.59(+4.88%)
Nov 18, 2016 12.16 12.36 12.00 12.04 724,155 -0.21(-1.68%)
Nov 17, 2016 12.21 12.43 12.16 12.25 314,749 -0.02(-0.19%)
Nov 16, 2016 12.17 12.48 12.04 12.27 1,045,322 -0.46(-3.60%)
Nov 15, 2016 12.48 12.80 12.48 12.73 496,310 +0.34(+2.71%)
Nov 14, 2016 12.13 12.41 11.69 12.39 820,334 -0.33(-2.58%)
Nov 11, 2016 12.92 12.96 12.38 12.72 1,271,535 -0.18(-1.36%)
Nov 10, 2016 12.62 12.93 12.50 12.90 1,052,808 -0.06(-0.47%)
Nov 09, 2016 12.83 13.26 12.77 12.96 667,860 -0.37(-2.80%)
Nov 08, 2016 13.25 13.54 13.18 13.33 481,465 +0.26(+1.98%)
Nov 07, 2016 12.77 13.08 12.68 13.07 438,745 +0.69(+5.54%)
Nov 04, 2016 12.30 12.66 12.21 12.39 795,688 -0.20(-1.58%)
Nov 03, 2016 13.00 13.15 12.56 12.58 876,580 -0.69(-5.23%)
Nov 02, 2016 13.42 13.51 13.18 13.28 302,471 -0.22(-1.64%)
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.