Skip to main content

Braskem S.A. ADR (NY: BAK )

10.84 -0.06 (-0.55%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.